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 comprapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240517C00110000 | 2024-04-18 10:28AM EDT | 110.00 | 35.40 | 42.75 | 46.50 | 0.00 | - | - | 1 | 526.56% |
| JNJ240517C00120000 | 2024-05-14 11:29AM EDT | 120.00 | 31.10 | 32.70 | 36.50 | 0.00 | - | 10 | 14 | 421.48% |
| JNJ240517C00125000 | 2024-04-18 1:52PM EDT | 125.00 | 20.00 | 27.85 | 30.60 | 0.00 | - | - | 5 | 306.64% |
| JNJ240517C00130000 | 2024-05-15 9:48AM EDT | 130.00 | 21.85 | 23.30 | 26.50 | 0.00 | - | 3 | 4 | 194.53% |
| JNJ240517C00135000 | 2024-05-01 10:54AM EDT | 135.00 | 15.50 | 17.55 | 21.50 | 0.00 | - | 1 | 96 | 271.68% |
| JNJ240517C00136000 | 2024-04-25 11:06AM EDT | 136.00 | 11.30 | 17.10 | 19.80 | 0.00 | - | - | 1 | 223.05% |
| JNJ240517C00137000 | 2024-04-24 11:11AM EDT | 137.00 | 11.23 | 17.35 | 19.45 | 0.00 | - | - | 2 | 188.48% |
| JNJ240517C00139000 | 2024-04-26 2:02PM EDT | 139.00 | 8.10 | 14.10 | 16.80 | 0.00 | - | 40 | 72 | 195.90% |
| JNJ240517C00140000 | 2024-05-17 10:23AM EDT | 140.00 | 14.30 | 12.85 | 16.10 | +1.80 | +14.40% | 1 | 190 | 202.64% |
| JNJ240517C00141000 | 2024-04-30 2:05PM EDT | 141.00 | 5.45 | 12.95 | 15.05 | 0.00 | - | - | 2 | 126.27% |
| JNJ240517C00142000 | 2024-05-01 9:30AM EDT | 142.00 | 7.50 | 10.75 | 12.95 | 0.00 | - | - | 31 | 114.45% |
| JNJ240517C00143000 | 2024-04-29 9:37AM EDT | 143.00 | 5.00 | 9.75 | 13.35 | 0.00 | - | 13 | 16 | 185.25% |
| JNJ240517C00144000 | 2024-05-17 9:38AM EDT | 144.00 | 9.93 | 8.65 | 12.45 | +0.58 | +6.20% | 5 | 52 | 179.49% |
| JNJ240517C00145000 | 2024-05-17 3:31PM EDT | 145.00 | 9.60 | 9.40 | 11.80 | +0.58 | +6.43% | 288 | 1,985 | 131.06% |
| JNJ240517C00146000 | 2024-05-17 12:18PM EDT | 146.00 | 8.28 | 7.80 | 10.45 | +3.73 | +81.98% | 7 | 163 | 96.68% |
| JNJ240517C00147000 | 2024-05-17 3:09PM EDT | 147.00 | 7.40 | 5.80 | 9.45 | +0.79 | +11.95% | 22 | 532 | 148.34% |
| JNJ240517C00148000 | 2024-05-17 3:14PM EDT | 148.00 | 6.53 | 6.50 | 7.80 | +0.56 | +9.38% | 162 | 753 | 81.54% |
| JNJ240517C00149000 | 2024-05-17 3:43PM EDT | 149.00 | 5.65 | 5.45 | 6.75 | +0.35 | +6.60% | 37 | 1,431 | 70.51% |
| JNJ240517C00150000 | 2024-05-17 3:56PM EDT | 150.00 | 4.79 | 4.45 | 5.65 | +0.79 | +19.75% | 1,827 | 4,415 | 59.38% |
| JNJ240517C00152500 | 2024-05-17 3:59PM EDT | 152.50 | 2.10 | 2.10 | 2.44 | +0.46 | +28.05% | 707 | 2,503 | 32.32% |
| JNJ240517C00155000 | 2024-05-17 3:59PM EDT | 155.00 | 0.03 | 0.00 | 0.05 | -0.17 | -85.00% | 3,713 | 9,254 | 5.37% |
| JNJ240517C00157500 | 2024-05-17 3:12PM EDT | 157.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 62 | 3,827 | 17.19% |
| JNJ240517C00160000 | 2024-05-17 3:46PM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 52 | 4,316 | 28.91% |
| JNJ240517C00162500 | 2024-05-14 10:09AM EDT | 162.50 | 0.01 | 0.00 | 1.27 | 0.00 | - | 5 | 107 | 93.75% |
| JNJ240517C00165000 | 2024-05-17 2:59PM EDT | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 6,938 | 50.78% |
| JNJ240517C00167500 | 2024-05-03 11:06AM EDT | 167.50 | 0.02 | 0.00 | 0.88 | 0.00 | - | 1 | 180 | 116.70% |
| JNJ240517C00170000 | 2024-05-17 12:52PM EDT | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 12,659 | 65.63% |
| JNJ240517C00175000 | 2024-05-14 10:33AM EDT | 175.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 157 | 3,067 | 105.47% |
| JNJ240517C00180000 | 2024-05-14 2:49PM EDT | 180.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 565 | 118.75% |
| JNJ240517C00185000 | 2024-04-09 10:11AM EDT | 185.00 | 0.02 | 0.00 | 0.53 | 0.00 | - | 2 | 120 | 193.75% |
| JNJ240517C00190000 | 2024-04-09 2:26PM EDT | 190.00 | 0.07 | 0.00 | 0.30 | 0.00 | - | 2 | 117 | 196.88% |
| JNJ240517C00195000 | 2024-04-05 12:34PM EDT | 195.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 55 | 70 | 184.38% |
| JNJ240517C00200000 | 2024-04-05 12:32PM EDT | 200.00 | 0.02 | 0.00 | 0.24 | 0.00 | - | 20 | 20 | 228.91% |
Opciones de ventapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240517P00100000 | 2024-05-01 2:49PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 16 | 268.75% |
| JNJ240517P00110000 | 2024-04-16 12:48PM EDT | 110.00 | 0.08 | 0.00 | 1.22 | 0.00 | - | - | 4 | 402.34% |
| JNJ240517P00115000 | 2024-04-10 1:49PM EDT | 115.00 | 0.08 | 0.00 | 0.65 | 0.00 | - | - | 11 | 316.60% |
| JNJ240517P00120000 | 2024-04-17 11:45AM EDT | 120.00 | 0.65 | 0.00 | 0.53 | 0.00 | - | 1 | 8 | 267.58% |
| JNJ240517P00125000 | 2024-05-03 3:20PM EDT | 125.00 | 0.01 | 0.00 | 0.53 | 0.00 | - | 1 | 150 | 230.86% |
| JNJ240517P00130000 | 2024-05-15 12:29PM EDT | 130.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 20 | 1,230 | 192.97% |
| JNJ240517P00132000 | 2024-05-06 2:24PM EDT | 132.00 | 0.02 | 0.00 | 0.53 | 0.00 | - | 117 | 149 | 180.86% |
| JNJ240517P00133000 | 2024-05-07 9:46AM EDT | 133.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 2 | 910 | 129.69% |
| JNJ240517P00134000 | 2024-05-07 10:00AM EDT | 134.00 | 0.03 | 0.00 | 1.22 | 0.00 | - | 1 | 609 | 201.56% |
| JNJ240517P00135000 | 2024-05-15 11:58AM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 4,441 | 90.63% |
| JNJ240517P00136000 | 2024-05-16 3:21PM EDT | 136.00 | 0.01 | 0.00 | 1.22 | 0.00 | - | 6 | 607 | 185.55% |
| JNJ240517P00137000 | 2024-05-14 10:34AM EDT | 137.00 | 0.01 | 0.00 | 1.22 | 0.00 | - | 1 | 32 | 177.54% |
| JNJ240517P00138000 | 2024-05-10 1:49PM EDT | 138.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 104 | 485 | 78.13% |
| JNJ240517P00139000 | 2024-05-15 2:17PM EDT | 139.00 | 0.19 | 0.00 | 0.40 | 0.00 | - | 5 | 1,032 | 124.02% |
| JNJ240517P00140000 | 2024-05-17 3:12PM EDT | 140.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 20 | 2,342 | 68.75% |
| JNJ240517P00141000 | 2024-05-10 1:49PM EDT | 141.00 | 0.03 | 0.00 | 0.53 | 0.00 | - | 3 | 544 | 117.58% |
| JNJ240517P00142000 | 2024-05-15 2:17PM EDT | 142.00 | 0.19 | 0.00 | 0.53 | 0.00 | - | 6 | 280 | 110.35% |
| JNJ240517P00143000 | 2024-05-17 11:33AM EDT | 143.00 | 0.04 | 0.00 | 0.10 | -0.01 | -20.00% | 168 | 944 | 75.00% |
| JNJ240517P00144000 | 2024-05-17 10:55AM EDT | 144.00 | 0.01 | 0.00 | 0.13 | -0.22 | -95.65% | 2 | 1,338 | 72.27% |
| JNJ240517P00145000 | 2024-05-17 11:43AM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 1,929 | 50.78% |
| JNJ240517P00146000 | 2024-05-17 10:05AM EDT | 146.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 2 | 430 | 57.81% |
| JNJ240517P00147000 | 2024-05-17 3:17PM EDT | 147.00 | 0.01 | 0.00 | 1.27 | -0.01 | -50.00% | 12 | 366 | 96.68% |
| JNJ240517P00148000 | 2024-05-17 2:12PM EDT | 148.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 342 | 1,121 | 52.73% |
| JNJ240517P00149000 | 2024-05-17 3:46PM EDT | 149.00 | 0.03 | 0.00 | 0.25 | +0.01 | +50.00% | 121 | 2,491 | 58.20% |
| JNJ240517P00150000 | 2024-05-17 3:05PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 226 | 2,961 | 26.56% |
| JNJ240517P00152500 | 2024-05-17 3:17PM EDT | 152.50 | 0.01 | 0.00 | 0.20 | -0.06 | -85.71% | 59 | 808 | 27.74% |
| JNJ240517P00155000 | 2024-05-17 3:57PM EDT | 155.00 | 0.30 | 0.12 | 0.65 | -0.75 | -71.43% | 49 | 1,125 | 13.82% |
| JNJ240517P00157500 | 2024-05-10 1:01PM EDT | 157.50 | 7.94 | 2.60 | 2.99 | 0.00 | - | 21 | 0 | 28.91% |
| JNJ240517P00160000 | 2024-05-17 3:33PM EDT | 160.00 | 5.47 | 4.25 | 5.50 | -0.58 | -9.59% | 11 | 374 | 46.48% |
| JNJ240517P00162500 | 2024-05-06 11:33AM EDT | 162.50 | 14.30 | 6.40 | 9.65 | 0.00 | - | 3 | 0 | 64.26% |
| JNJ240517P00165000 | 2024-05-16 3:30PM EDT | 165.00 | 11.20 | 8.65 | 12.30 | 0.00 | - | 880 | 24 | 73.44% |
| JNJ240517P00167500 | 2024-05-01 3:32PM EDT | 167.50 | 16.32 | 12.50 | 14.45 | 0.00 | - | - | 0 | 128.03% |
| JNJ240517P00170000 | 2024-05-01 3:32PM EDT | 170.00 | 18.87 | 13.90 | 15.90 | 0.00 | - | 4 | 0 | 139.36% |
| JNJ240517P00175000 | 2024-05-17 2:25PM EDT | 175.00 | 20.60 | 19.80 | 22.25 | -8.40 | -28.97% | 4 | 0 | 178.52% |
| JNJ240517P00180000 | 2024-02-26 10:48AM EDT | 180.00 | 19.09 | 21.90 | 25.70 | 0.00 | - | 1 | 0 | 178.32% |
| JNJ240517P00240000 | 2024-05-01 3:45PM EDT | 240.00 | 89.02 | 83.80 | 86.70 | 0.00 | - | - | 0 | 535.35% |
© 2024 Yahoo. Todos los derechos reservados.