Johnson & Johnson (JNJ)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ260116C00075000 | 2024-05-17 11:24AM EDT | 75.00 | 79.23 | 77.00 | 82.00 | +1.13 | +1.45% | 3 | 6 | 41.68% |
| JNJ260116C00080000 | 2024-04-16 10:40AM EDT | 80.00 | 66.25 | 72.50 | 77.00 | 0.00 | - | 1 | 4 | 38.53% |
| JNJ260116C00085000 | 2024-05-17 3:32PM EDT | 85.00 | 70.02 | 69.60 | 72.50 | -7.98 | -10.23% | 30 | 5 | 37.51% |
| JNJ260116C00090000 | 2024-05-17 3:21PM EDT | 90.00 | 65.30 | 63.00 | 66.00 | +3.30 | +5.32% | 10 | 5 | 28.48% |
| JNJ260116C00095000 | 2024-04-03 2:39PM EDT | 95.00 | 60.77 | 53.55 | 58.45 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ260116C00100000 | 2024-05-17 11:26AM EDT | 100.00 | 55.79 | 55.60 | 58.45 | +2.88 | +5.44% | 16 | 29 | 31.96% |
| JNJ260116C00105000 | 2024-03-12 10:16AM EDT | 105.00 | 59.70 | 46.35 | 49.95 | 0.00 | - | 25 | 25 | 15.82% |
| JNJ260116C00110000 | 2024-05-02 10:20AM EDT | 110.00 | 44.60 | 45.60 | 49.70 | 0.00 | - | 1 | 17 | 29.60% |
| JNJ260116C00115000 | 2024-04-19 9:45AM EDT | 115.00 | 36.70 | 42.30 | 44.95 | 0.00 | - | 3 | 4 | 27.44% |
| JNJ260116C00120000 | 2024-04-30 3:45PM EDT | 120.00 | 32.00 | 37.75 | 40.40 | 0.00 | - | 1 | 61 | 25.68% |
| JNJ260116C00125000 | 2024-05-02 9:41AM EDT | 125.00 | 32.95 | 34.85 | 36.00 | 0.00 | - | 1 | 62 | 24.13% |
| JNJ260116C00130000 | 2024-05-09 10:39AM EDT | 130.00 | 28.51 | 30.00 | 31.95 | 0.00 | - | 7 | 96 | 23.06% |
| JNJ260116C00135000 | 2024-05-17 12:23PM EDT | 135.00 | 27.60 | 27.45 | 28.25 | +2.80 | +11.29% | 16 | 76 | 22.34% |
| JNJ260116C00140000 | 2024-05-16 11:13AM EDT | 140.00 | 23.33 | 23.85 | 25.20 | 0.00 | - | 2 | 48 | 22.29% |
| JNJ260116C00145000 | 2024-05-17 12:11PM EDT | 145.00 | 20.95 | 20.85 | 22.30 | +0.51 | +2.50% | 1 | 226 | 22.13% |
| JNJ260116C00150000 | 2024-05-17 3:59PM EDT | 150.00 | 18.55 | 17.05 | 19.25 | +0.75 | +4.21% | 3 | 319 | 21.48% |
| JNJ260116C00155000 | 2024-05-17 12:33PM EDT | 155.00 | 15.35 | 15.05 | 15.60 | +0.05 | +0.33% | 3 | 255 | 19.80% |
| JNJ260116C00160000 | 2024-05-17 11:34AM EDT | 160.00 | 12.70 | 12.60 | 13.35 | -0.04 | -0.31% | 5 | 293 | 19.62% |
| JNJ260116C00165000 | 2024-05-16 3:50PM EDT | 165.00 | 10.80 | 10.30 | 11.75 | 0.00 | - | 10 | 1,022 | 19.96% |
| JNJ260116C00170000 | 2024-05-15 11:11AM EDT | 170.00 | 7.66 | 7.95 | 9.80 | 0.00 | - | 9 | 216 | 19.58% |
| JNJ260116C00175000 | 2024-05-17 3:55PM EDT | 175.00 | 7.30 | 6.10 | 8.25 | +0.70 | +10.61% | 34 | 345 | 19.44% |
| JNJ260116C00180000 | 2024-05-17 3:28PM EDT | 180.00 | 5.83 | 5.40 | 6.25 | +0.08 | +1.39% | 28 | 929 | 18.38% |
| JNJ260116C00185000 | 2024-05-17 12:07PM EDT | 185.00 | 4.65 | 3.95 | 5.30 | +0.36 | +8.39% | 1 | 157 | 18.51% |
| JNJ260116C00190000 | 2024-05-15 11:19AM EDT | 190.00 | 3.05 | 2.94 | 4.40 | 0.00 | - | 2 | 178 | 18.49% |
| JNJ260116C00195000 | 2024-05-17 10:25AM EDT | 195.00 | 2.73 | 2.62 | 4.40 | -0.09 | -3.19% | 2 | 1,142 | 19.80% |
| JNJ260116C00200000 | 2024-05-17 3:57PM EDT | 200.00 | 2.01 | 2.01 | 2.42 | -0.20 | -9.05% | 1 | 2,115 | 17.27% |
| JNJ260116C00210000 | 2024-05-15 2:06PM EDT | 210.00 | 1.25 | 1.04 | 1.89 | 0.00 | - | 1 | 622 | 18.12% |
| JNJ260116C00220000 | 2024-05-15 2:06PM EDT | 220.00 | 0.72 | 0.70 | 1.44 | 0.00 | - | 1 | 274 | 18.73% |
| JNJ260116C00230000 | 2024-04-30 10:55AM EDT | 230.00 | 0.33 | 0.25 | 0.65 | 0.00 | - | 2 | 337 | 17.35% |
| JNJ260116C00240000 | 2024-05-17 3:38PM EDT | 240.00 | 0.29 | 0.24 | 0.37 | -0.05 | -14.71% | 4 | 412 | 17.09% |
Opciones de ventapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ260116P00075000 | 2024-05-16 12:50PM EDT | 75.00 | 0.31 | 0.09 | 0.30 | 0.00 | - | 12 | 320 | 27.64% |
| JNJ260116P00080000 | 2024-05-16 12:50PM EDT | 80.00 | 0.44 | 0.00 | 0.45 | +0.01 | +2.33% | 5 | 249 | 27.14% |
| JNJ260116P00085000 | 2024-04-18 1:06PM EDT | 85.00 | 0.95 | 0.19 | 0.85 | 0.00 | - | 6 | 359 | 28.08% |
| JNJ260116P00090000 | 2024-04-30 3:19PM EDT | 90.00 | 1.10 | 0.30 | 1.20 | 0.00 | - | 1 | 60 | 27.75% |
| JNJ260116P00095000 | 2024-05-09 10:48AM EDT | 95.00 | 1.06 | 0.37 | 1.89 | 0.00 | - | 1 | 39 | 28.41% |
| JNJ260116P00100000 | 2024-05-15 2:48PM EDT | 100.00 | 1.20 | 0.89 | 1.68 | 0.00 | - | 1 | 129 | 25.19% |
| JNJ260116P00105000 | 2024-05-14 10:01AM EDT | 105.00 | 1.54 | 1.23 | 1.92 | 0.00 | - | 1 | 117 | 23.76% |
| JNJ260116P00110000 | 2024-05-16 9:30AM EDT | 110.00 | 1.90 | 1.52 | 2.69 | 0.00 | - | 1 | 543 | 23.80% |
| JNJ260116P00115000 | 2024-05-15 12:25PM EDT | 115.00 | 2.61 | 2.04 | 2.56 | 0.00 | - | 21 | 337 | 21.13% |
| JNJ260116P00120000 | 2024-05-17 3:59PM EDT | 120.00 | 2.84 | 2.64 | 3.35 | -0.16 | -5.33% | 10 | 278 | 20.75% |
| JNJ260116P00125000 | 2024-05-16 1:13PM EDT | 125.00 | 3.80 | 2.92 | 4.30 | 0.00 | - | 13 | 152 | 20.35% |
| JNJ260116P00130000 | 2024-05-17 11:58AM EDT | 130.00 | 4.54 | 4.20 | 6.20 | -0.11 | -2.37% | 5 | 326 | 21.25% |
| JNJ260116P00135000 | 2024-05-17 11:58AM EDT | 135.00 | 5.57 | 5.20 | 6.25 | -0.23 | -3.97% | 4 | 197 | 18.73% |
| JNJ260116P00140000 | 2024-05-17 11:37AM EDT | 140.00 | 6.87 | 5.50 | 7.55 | -0.28 | -3.92% | 4 | 1,225 | 18.02% |
| JNJ260116P00145000 | 2024-05-16 1:11PM EDT | 145.00 | 8.65 | 6.90 | 9.10 | 0.00 | - | 413 | 939 | 17.36% |
| JNJ260116P00150000 | 2024-05-17 3:28PM EDT | 150.00 | 9.85 | 8.65 | 10.50 | -0.44 | -4.28% | 1 | 2,071 | 16.19% |
| JNJ260116P00155000 | 2024-05-17 9:34AM EDT | 155.00 | 12.00 | 11.50 | 12.95 | -0.75 | -5.88% | 10 | 851 | 16.04% |
| JNJ260116P00160000 | 2024-05-16 12:11PM EDT | 160.00 | 15.00 | 13.65 | 14.45 | 0.00 | - | 31 | 334 | 14.31% |
| JNJ260116P00165000 | 2024-05-09 10:11AM EDT | 165.00 | 19.90 | 15.90 | 17.75 | 0.00 | - | 5 | 840 | 14.44% |
| JNJ260116P00170000 | 2024-05-09 10:40AM EDT | 170.00 | 21.95 | 19.35 | 21.00 | 0.00 | - | 11 | 81 | 14.10% |
| JNJ260116P00175000 | 2024-04-16 2:44PM EDT | 175.00 | 30.85 | 22.75 | 23.45 | 0.00 | - | 1 | 32 | 12.06% |
| JNJ260116P00180000 | 2024-03-15 3:28PM EDT | 180.00 | 24.42 | 32.00 | 34.40 | 0.00 | - | 2 | 4 | 22.28% |
| JNJ260116P00185000 | 2023-10-30 10:05AM EDT | 185.00 | 39.06 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| JNJ260116P00190000 | 2024-03-28 10:03AM EDT | 190.00 | 31.90 | 42.00 | 47.00 | 0.00 | - | 1 | 2 | 29.01% |
| JNJ260116P00230000 | 2024-04-29 3:13PM EDT | 230.00 | 84.18 | 74.00 | 79.00 | 0.00 | - | 1 | 1 | 26.03% |
| JNJ260116P00240000 | 2024-01-23 12:14PM EDT | 240.00 | 80.50 | 77.50 | 82.50 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.