Johnson & Johnson (JNJ)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:59PM EDT
Fuera de horario:
Opciones de comprapor20 de junio de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ250620C00075000 | 2024-04-16 10:40AM EDT | 75.00 | 70.75 | 77.00 | 82.00 | 0.00 | - | - | 1 | 51.33% |
| JNJ250620C00080000 | 2024-02-21 2:52PM EDT | 80.00 | 79.20 | 74.05 | 78.50 | 0.00 | - | 4 | 2 | 54.63% |
| JNJ250620C00085000 | 2023-06-02 12:06PM EDT | 85.00 | 72.50 | 79.05 | 82.60 | 0.00 | - | 1 | 2 | 75.29% |
| JNJ250620C00090000 | 2023-06-16 12:51PM EDT | 90.00 | 76.00 | 68.00 | 73.00 | 0.00 | - | 15 | 0 | 53.85% |
| JNJ250620C00095000 | 2023-03-10 10:30AM EDT | 95.00 | 59.97 | 69.50 | 73.95 | 0.00 | - | - | 5 | 67.57% |
| JNJ250620C00100000 | 2024-05-17 12:09PM EDT | 100.00 | 55.28 | 53.50 | 58.50 | +9.43 | +20.57% | 1 | 31 | 39.56% |
| JNJ250620C00105000 | 2024-04-11 1:04PM EDT | 105.00 | 46.80 | 44.60 | 49.00 | 0.00 | - | 1 | 2 | 0.00% |
| JNJ250620C00110000 | 2024-04-16 12:23PM EDT | 110.00 | 38.38 | 44.00 | 48.95 | 0.00 | - | 12 | 22 | 34.36% |
| JNJ250620C00115000 | 2024-04-19 11:20AM EDT | 115.00 | 35.70 | 39.65 | 43.20 | 0.00 | - | 2 | 8 | 29.05% |
| JNJ250620C00120000 | 2024-05-02 2:03PM EDT | 120.00 | 33.55 | 35.60 | 39.55 | 0.00 | - | 2 | 132 | 29.60% |
| JNJ250620C00125000 | 2024-05-16 9:54AM EDT | 125.00 | 32.70 | 31.80 | 34.90 | 0.00 | - | 1 | 90 | 27.29% |
| JNJ250620C00130000 | 2024-05-17 11:26AM EDT | 130.00 | 28.75 | 28.65 | 30.25 | +3.63 | +14.45% | 6 | 187 | 24.92% |
| JNJ250620C00135000 | 2024-05-17 1:57PM EDT | 135.00 | 25.02 | 24.10 | 25.50 | +2.38 | +10.51% | 10 | 88 | 22.28% |
| JNJ250620C00140000 | 2024-05-15 3:42PM EDT | 140.00 | 19.80 | 21.05 | 21.70 | 0.00 | - | 80 | 170 | 21.30% |
| JNJ250620C00145000 | 2024-05-14 10:07AM EDT | 145.00 | 16.45 | 16.65 | 18.95 | 0.00 | - | 12 | 166 | 21.73% |
| JNJ250620C00150000 | 2024-05-17 1:37PM EDT | 150.00 | 14.57 | 12.80 | 16.05 | +0.67 | +4.82% | 1 | 729 | 21.39% |
| JNJ250620C00155000 | 2024-05-17 1:54PM EDT | 155.00 | 11.82 | 11.60 | 12.20 | +0.12 | +1.03% | 13 | 705 | 19.14% |
| JNJ250620C00160000 | 2024-05-17 9:53AM EDT | 160.00 | 8.90 | 8.95 | 10.10 | +0.80 | +9.88% | 1 | 1,412 | 19.18% |
| JNJ250620C00165000 | 2024-05-17 10:57AM EDT | 165.00 | 7.10 | 7.05 | 7.80 | +0.50 | +7.58% | 1 | 702 | 18.42% |
| JNJ250620C00170000 | 2024-05-16 12:25PM EDT | 170.00 | 5.12 | 5.20 | 5.80 | 0.00 | - | 13 | 332 | 17.63% |
| JNJ250620C00175000 | 2024-05-17 11:47AM EDT | 175.00 | 3.81 | 2.56 | 4.40 | +0.32 | +9.17% | 30 | 406 | 17.33% |
| JNJ250620C00180000 | 2024-05-17 11:47AM EDT | 180.00 | 2.73 | 2.75 | 3.15 | +0.38 | +16.17% | 8 | 358 | 16.80% |
| JNJ250620C00185000 | 2024-05-01 11:07AM EDT | 185.00 | 2.10 | 1.63 | 2.79 | 0.00 | - | 4 | 314 | 17.73% |
| JNJ250620C00190000 | 2024-05-08 11:56AM EDT | 190.00 | 1.12 | 1.30 | 1.61 | 0.00 | - | 1 | 272 | 16.27% |
| JNJ250620C00195000 | 2024-05-01 11:09AM EDT | 195.00 | 1.17 | 0.89 | 1.17 | 0.00 | - | 1 | 220 | 16.23% |
| JNJ250620C00200000 | 2024-05-17 1:26PM EDT | 200.00 | 0.74 | 0.52 | 0.97 | +0.16 | +27.59% | 2 | 747 | 16.73% |
| JNJ250620C00210000 | 2024-05-01 11:02AM EDT | 210.00 | 0.49 | 0.35 | 1.05 | 0.00 | - | 8 | 763 | 19.37% |
| JNJ250620C00220000 | 2024-05-01 10:52AM EDT | 220.00 | 0.40 | 0.00 | 0.66 | 0.00 | - | 1 | 514 | 19.59% |
| JNJ250620C00230000 | 2024-05-08 9:35AM EDT | 230.00 | 0.21 | 0.11 | 0.64 | 0.00 | - | 3 | 162 | 21.36% |
| JNJ250620C00240000 | 2024-05-08 9:36AM EDT | 240.00 | 0.13 | 0.03 | 0.60 | 0.00 | - | 3 | 437 | 22.88% |
Opciones de ventapor20 de junio de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ250620P00075000 | 2024-05-02 9:30AM EDT | 75.00 | 0.42 | 0.00 | 1.20 | 0.00 | - | 1 | 278 | 43.93% |
| JNJ250620P00080000 | 2024-03-07 11:41AM EDT | 80.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 1 | 167 | 36.79% |
| JNJ250620P00085000 | 2024-04-03 3:55PM EDT | 85.00 | 0.68 | 0.00 | 5.00 | 0.00 | - | 4 | 44 | 55.15% |
| JNJ250620P00090000 | 2024-04-11 1:08PM EDT | 90.00 | 0.47 | 0.00 | 1.80 | 0.00 | - | 1 | 48 | 37.76% |
| JNJ250620P00095000 | 2024-04-24 10:16AM EDT | 95.00 | 0.92 | 0.00 | 2.49 | 0.00 | - | 3 | 21 | 37.82% |
| JNJ250620P00100000 | 2024-04-22 10:37AM EDT | 100.00 | 0.93 | 0.10 | 1.10 | 0.00 | - | 2 | 126 | 28.06% |
| JNJ250620P00105000 | 2024-05-13 11:18AM EDT | 105.00 | 0.81 | 0.00 | 2.40 | 0.00 | - | 1 | 657 | 31.28% |
| JNJ250620P00110000 | 2024-05-15 2:57PM EDT | 110.00 | 1.02 | 0.77 | 2.34 | 0.00 | - | 1 | 266 | 28.16% |
| JNJ250620P00115000 | 2024-05-03 2:12PM EDT | 115.00 | 1.78 | 0.96 | 1.41 | 0.00 | - | 7 | 246 | 21.92% |
| JNJ250620P00120000 | 2024-05-09 9:33AM EDT | 120.00 | 2.22 | 1.26 | 2.10 | 0.00 | - | 1 | 427 | 21.89% |
| JNJ250620P00125000 | 2024-05-16 12:00PM EDT | 125.00 | 2.20 | 1.50 | 2.36 | 0.00 | - | 4 | 588 | 20.07% |
| JNJ250620P00130000 | 2024-05-17 3:10PM EDT | 130.00 | 2.65 | 2.32 | 3.40 | -0.50 | -15.87% | 100 | 933 | 20.07% |
| JNJ250620P00135000 | 2024-05-16 1:49PM EDT | 135.00 | 3.60 | 1.70 | 3.75 | 0.00 | - | 1 | 360 | 18.03% |
| JNJ250620P00140000 | 2024-05-17 1:04PM EDT | 140.00 | 4.50 | 3.60 | 4.70 | -0.40 | -8.16% | 2 | 659 | 17.01% |
| JNJ250620P00145000 | 2024-05-17 10:41AM EDT | 145.00 | 5.90 | 5.55 | 6.40 | -0.72 | -10.88% | 1 | 609 | 16.88% |
| JNJ250620P00150000 | 2024-05-17 9:30AM EDT | 150.00 | 7.55 | 7.25 | 7.70 | -0.33 | -4.19% | 15 | 1,601 | 15.53% |
| JNJ250620P00155000 | 2024-05-16 2:00PM EDT | 155.00 | 9.87 | 9.15 | 9.85 | 0.00 | - | 2 | 3,220 | 15.01% |
| JNJ250620P00160000 | 2024-05-14 10:06AM EDT | 160.00 | 13.50 | 10.75 | 13.95 | 0.00 | - | 1 | 602 | 16.90% |
| JNJ250620P00165000 | 2024-05-06 11:42AM EDT | 165.00 | 19.20 | 12.90 | 15.80 | 0.00 | - | 25 | 1,623 | 14.69% |
| JNJ250620P00170000 | 2024-05-01 1:33PM EDT | 170.00 | 21.05 | 16.80 | 19.50 | 0.00 | - | 1 | 120 | 14.84% |
| JNJ250620P00175000 | 2024-05-15 11:36AM EDT | 175.00 | 24.62 | 20.70 | 22.60 | 0.00 | - | 1 | 100 | 13.15% |
| JNJ250620P00180000 | 2024-03-15 3:28PM EDT | 180.00 | 23.14 | 32.60 | 33.20 | 0.00 | - | 2 | 90 | 25.52% |
| JNJ250620P00185000 | 2024-03-21 10:47AM EDT | 185.00 | 28.13 | 35.00 | 40.00 | 0.00 | - | 19 | 25 | 30.58% |
| JNJ250620P00190000 | 2024-01-22 4:23PM EDT | 190.00 | 28.70 | 30.10 | 34.00 | 0.00 | - | 20 | 0 | 0.00% |
| JNJ250620P00195000 | 2024-01-16 3:16PM EDT | 195.00 | 34.80 | 35.80 | 40.50 | 0.00 | - | 6 | 3 | 11.27% |
| JNJ250620P00200000 | 2023-06-29 10:55AM EDT | 200.00 | 36.30 | 24.70 | 29.00 | 0.00 | - | 5 | 0 | 0.00% |
| JNJ250620P00210000 | 2023-09-12 2:31PM EDT | 210.00 | 46.20 | 52.55 | 54.40 | 0.00 | - | 2 | 0 | 0.00% |
| JNJ250620P00220000 | 2023-06-02 2:36PM EDT | 220.00 | 63.00 | 53.45 | 57.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ250620P00230000 | 2023-09-12 2:32PM EDT | 230.00 | 66.25 | 72.75 | 75.50 | 0.00 | - | - | 0 | 17.63% |
| JNJ250620P00240000 | 2023-05-25 11:35AM EDT | 240.00 | 85.43 | 72.00 | 77.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.