Johnson & Johnson (JNJ)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor26 de abril de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240426C00135000 | 2024-04-12 9:39AM EDT | 135.00 | 14.55 | 11.15 | 13.65 | 0.00 | - | 2 | 2 | 58.40% |
| JNJ240426C00140000 | 2024-04-16 2:08PM EDT | 140.00 | 7.00 | 6.25 | 9.60 | +0.95 | +15.70% | 1 | 48 | 57.91% |
| JNJ240426C00145000 | 2024-04-19 3:59PM EDT | 145.00 | 3.50 | 3.35 | 3.60 | +1.49 | +74.13% | 97 | 496 | 21.97% |
| JNJ240426C00146000 | 2024-04-19 3:59PM EDT | 146.00 | 2.78 | 2.57 | 2.78 | +1.37 | +97.16% | 584 | 586 | 20.36% |
| JNJ240426C00147000 | 2024-04-19 3:59PM EDT | 147.00 | 2.08 | 1.93 | 2.03 | +1.22 | +141.86% | 379 | 286 | 18.80% |
| JNJ240426C00148000 | 2024-04-19 3:59PM EDT | 148.00 | 1.39 | 1.34 | 1.42 | +0.77 | +124.19% | 773 | 290 | 17.92% |
| JNJ240426C00149000 | 2024-04-19 3:59PM EDT | 149.00 | 0.96 | 0.85 | 0.96 | +0.56 | +140.00% | 496 | 331 | 17.55% |
| JNJ240426C00150000 | 2024-04-19 3:59PM EDT | 150.00 | 0.56 | 0.54 | 0.62 | +0.36 | +180.00% | 1,038 | 476 | 17.36% |
| JNJ240426C00152500 | 2024-04-19 3:59PM EDT | 152.50 | 0.20 | 0.15 | 0.22 | +0.13 | +185.71% | 604 | 1,190 | 18.51% |
| JNJ240426C00155000 | 2024-04-19 3:58PM EDT | 155.00 | 0.08 | 0.05 | 0.08 | +0.05 | +166.67% | 219 | 1,238 | 20.12% |
| JNJ240426C00157500 | 2024-04-19 3:56PM EDT | 157.50 | 0.02 | 0.00 | 0.10 | +0.01 | +100.00% | 12 | 346 | 26.56% |
| JNJ240426C00160000 | 2024-04-19 3:55PM EDT | 160.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 52 | 1,281 | 31.74% |
| JNJ240426C00165000 | 2024-04-17 9:32AM EDT | 165.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 37 | 1,212 | 34.77% |
| JNJ240426C00170000 | 2024-04-16 3:59PM EDT | 170.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 101 | 1,398 | 55.57% |
| JNJ240426C00175000 | 2024-04-05 3:36PM EDT | 175.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 160 | 86 | 61.52% |
| JNJ240426C00180000 | 2024-03-15 3:43PM EDT | 180.00 | 0.10 | 0.00 | 0.91 | 0.00 | - | 1 | 5 | 88.18% |
| JNJ240426C00185000 | 2024-04-10 11:11AM EDT | 185.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | - | 3 | 60.16% |
Opciones de ventapor26 de abril de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240426P00125000 | 2024-04-19 2:55PM EDT | 125.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 1 | 10 | 51.56% |
| JNJ240426P00130000 | 2024-04-16 3:19PM EDT | 130.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 305 | 267 | 40.63% |
| JNJ240426P00135000 | 2024-04-19 10:41AM EDT | 135.00 | 0.02 | 0.02 | 0.03 | -0.06 | -75.00% | 9 | 90 | 30.08% |
| JNJ240426P00140000 | 2024-04-19 3:33PM EDT | 140.00 | 0.05 | 0.02 | 0.09 | -0.13 | -72.22% | 634 | 842 | 23.63% |
| JNJ240426P00145000 | 2024-04-19 3:59PM EDT | 145.00 | 0.39 | 0.38 | 0.43 | -0.79 | -66.95% | 178 | 535 | 17.82% |
| JNJ240426P00146000 | 2024-04-19 3:59PM EDT | 146.00 | 0.60 | 0.61 | 0.66 | -1.08 | -64.29% | 141 | 252 | 17.43% |
| JNJ240426P00147000 | 2024-04-19 3:58PM EDT | 147.00 | 0.90 | 0.90 | 0.97 | -1.46 | -61.86% | 71 | 146 | 16.92% |
| JNJ240426P00148000 | 2024-04-19 3:39PM EDT | 148.00 | 1.50 | 1.27 | 1.34 | -2.20 | -59.46% | 45 | 386 | 15.85% |
| JNJ240426P00149000 | 2024-04-19 3:27PM EDT | 149.00 | 1.90 | 1.81 | 1.88 | -2.67 | -58.42% | 19 | 40 | 15.38% |
| JNJ240426P00150000 | 2024-04-19 2:55PM EDT | 150.00 | 2.86 | 2.42 | 2.63 | -1.58 | -35.59% | 35 | 1,120 | 16.19% |
| JNJ240426P00152500 | 2024-04-19 3:56PM EDT | 152.50 | 4.80 | 4.40 | 6.30 | -3.02 | -38.62% | 6 | 2 | 42.70% |
| JNJ240426P00155000 | 2024-04-19 3:57PM EDT | 155.00 | 7.05 | 6.55 | 8.05 | -2.35 | -25.00% | 49 | 13 | 40.53% |
| JNJ240426P00160000 | 2024-04-19 11:56AM EDT | 160.00 | 13.10 | 10.20 | 13.10 | -2.54 | -16.24% | 2 | 3 | 56.81% |
| JNJ240426P00165000 | 2024-04-16 12:37PM EDT | 165.00 | 20.80 | 15.30 | 17.75 | 0.00 | - | 1 | 0 | 62.40% |
© 2024 Yahoo. Todos los derechos reservados.