U.S. markets closed
F S&P 500
5,333.00 +1.25 (+0.02%) F Dow Jones
39,932.00 -12.00 (-0.03%) F Nasdaq
18,756.25 -6.75 (-0.04%) E-mini Russell 2000 Index Futur
2,112.30 +2.40 (+0.11%) Petróleo
79.72 -0.08 (-0.10%) Oro
2,433.30 -5.20 (-0.21%)
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 comprapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240524C00130000 | 2024-05-20 1:57PM EDT | 130.00 | 22.40 | 20.20 | 23.60 | -2.10 | -8.57% | 1 | 0 | 106.64% |
| JNJ240524C00135000 | 2024-05-17 3:04PM EDT | 135.00 | 19.21 | 15.40 | 16.85 | 0.00 | - | 175 | 1 | 84.03% |
| JNJ240524C00138000 | 2024-05-17 11:47AM EDT | 138.00 | 16.40 | 12.20 | 13.85 | 0.00 | - | 1 | 0 | 71.68% |
| JNJ240524C00140000 | 2024-05-17 3:04PM EDT | 140.00 | 14.10 | 10.95 | 11.90 | 0.00 | - | 142 | 5 | 64.99% |
| JNJ240524C00145000 | 2024-05-20 1:07PM EDT | 145.00 | 7.40 | 5.60 | 7.00 | -2.00 | -21.28% | 59 | 255 | 45.65% |
| JNJ240524C00146000 | 2024-05-17 3:34PM EDT | 146.00 | 8.65 | 4.55 | 6.60 | 0.00 | - | 2,505 | 1 | 53.52% |
| JNJ240524C00147000 | 2024-05-20 10:58AM EDT | 147.00 | 5.99 | 3.65 | 5.80 | -1.49 | -19.92% | 3 | 5 | 51.81% |
| JNJ240524C00148000 | 2024-05-20 3:34PM EDT | 148.00 | 3.99 | 2.56 | 4.70 | -2.51 | -38.62% | 30 | 26 | 44.21% |
| JNJ240524C00149000 | 2024-05-20 3:37PM EDT | 149.00 | 3.10 | 2.66 | 2.88 | -2.55 | -45.13% | 12 | 6 | 23.54% |
| JNJ240524C00150000 | 2024-05-20 3:59PM EDT | 150.00 | 1.98 | 1.71 | 1.99 | -2.47 | -55.51% | 96 | 25 | 19.92% |
| JNJ240524C00152500 | 2024-05-20 3:57PM EDT | 152.50 | 0.50 | 0.46 | 0.52 | -1.70 | -77.27% | 1,305 | 157 | 16.07% |
| JNJ240524C00155000 | 2024-05-20 3:59PM EDT | 155.00 | 0.10 | 0.04 | 0.10 | -0.43 | -81.13% | 1,256 | 1,302 | 16.70% |
| JNJ240524C00157500 | 2024-05-20 3:58PM EDT | 157.50 | 0.03 | 0.02 | 0.06 | -0.09 | -75.00% | 796 | 1,596 | 22.27% |
| JNJ240524C00160000 | 2024-05-20 2:28PM EDT | 160.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 139 | 2,749 | 24.61% |
| JNJ240524C00162500 | 2024-05-20 10:10AM EDT | 162.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5 | 20 | 27.74% |
| JNJ240524C00165000 | 2024-05-20 2:03PM EDT | 165.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5 | 166 | 32.81% |
| JNJ240524C00170000 | 2024-05-13 9:42AM EDT | 170.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 143 | 42.19% |
| JNJ240524C00172500 | 2024-05-09 9:54AM EDT | 172.50 | 0.01 | 0.00 | 0.12 | 0.00 | - | 1 | 1 | 58.98% |
| JNJ240524C00175000 | 2024-05-02 10:43AM EDT | 175.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 3 | 11 | 51.56% |
Opciones de ventapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240524P00125000 | 2024-05-14 9:33AM EDT | 125.00 | 0.01 | 0.00 | 0.45 | 0.00 | - | 361 | 380 | 102.73% |
| JNJ240524P00128000 | 2024-05-15 12:55PM EDT | 128.00 | 0.02 | 0.00 | 0.45 | 0.00 | - | - | 11 | 91.99% |
| JNJ240524P00130000 | 2024-05-17 1:09PM EDT | 130.00 | 0.01 | 0.00 | 0.46 | 0.00 | - | 4 | 147 | 85.25% |
| JNJ240524P00134000 | 2024-05-20 11:08AM EDT | 134.00 | 0.01 | 0.00 | 0.01 | -0.11 | -91.67% | 42 | 36 | 44.53% |
| JNJ240524P00135000 | 2024-05-16 1:17PM EDT | 135.00 | 0.02 | 0.00 | 0.34 | -0.11 | -84.62% | 4 | 87 | 63.57% |
| JNJ240524P00136000 | 2024-05-14 2:07PM EDT | 136.00 | 0.05 | 0.00 | 0.46 | 0.00 | - | - | 594 | 64.06% |
| JNJ240524P00138000 | 2024-05-16 1:13PM EDT | 138.00 | 0.03 | 0.00 | 0.26 | 0.00 | - | 4 | 1 | 50.68% |
| JNJ240524P00140000 | 2024-05-20 12:08PM EDT | 140.00 | 0.01 | 0.00 | 0.20 | -0.02 | -66.67% | 2 | 462 | 48.24% |
| JNJ240524P00141000 | 2024-05-17 1:04PM EDT | 141.00 | 0.03 | 0.00 | 1.30 | 0.00 | - | 200 | 866 | 61.33% |
| JNJ240524P00142000 | 2024-05-20 9:59AM EDT | 142.00 | 0.02 | 0.01 | 0.05 | -0.02 | -50.00% | 1,172 | 128 | 31.45% |
| JNJ240524P00143000 | 2024-05-20 10:14AM EDT | 143.00 | 0.02 | 0.01 | 0.05 | -0.01 | -33.33% | 25 | 222 | 28.52% |
| JNJ240524P00144000 | 2024-05-17 3:58PM EDT | 144.00 | 0.03 | 0.01 | 0.07 | 0.00 | - | 4 | 614 | 27.15% |
| JNJ240524P00145000 | 2024-05-20 3:56PM EDT | 145.00 | 0.04 | 0.02 | 0.10 | 0.00 | - | 278 | 1,669 | 25.78% |
| JNJ240524P00146000 | 2024-05-20 3:54PM EDT | 146.00 | 0.05 | 0.03 | 0.10 | 0.00 | - | 826 | 161 | 22.46% |
| JNJ240524P00147000 | 2024-05-20 3:19PM EDT | 147.00 | 0.08 | 0.06 | 0.11 | 0.00 | - | 20 | 224 | 19.43% |
| JNJ240524P00148000 | 2024-05-20 3:28PM EDT | 148.00 | 0.12 | 0.11 | 0.13 | +0.05 | +71.43% | 101 | 124 | 16.60% |
| JNJ240524P00149000 | 2024-05-20 3:58PM EDT | 149.00 | 0.21 | 0.19 | 0.22 | +0.11 | +110.00% | 69 | 821 | 15.24% |
| JNJ240524P00150000 | 2024-05-20 3:58PM EDT | 150.00 | 0.37 | 0.36 | 0.42 | +0.24 | +184.62% | 954 | 1,383 | 14.60% |
| JNJ240524P00152500 | 2024-05-20 3:45PM EDT | 152.50 | 1.36 | 1.45 | 1.58 | +0.83 | +156.60% | 391 | 274 | 12.99% |
| JNJ240524P00155000 | 2024-05-20 3:42PM EDT | 155.00 | 3.70 | 2.89 | 4.90 | +1.75 | +89.74% | 120 | 802 | 41.04% |
| JNJ240524P00157500 | 2024-05-20 3:35PM EDT | 157.50 | 5.75 | 5.05 | 6.75 | +1.55 | +36.90% | 14 | 9 | 38.57% |
| JNJ240524P00160000 | 2024-05-20 11:18AM EDT | 160.00 | 7.84 | 7.40 | 9.90 | +0.89 | +12.81% | 2 | 743 | 63.97% |
| JNJ240524P00162500 | 2024-05-20 9:45AM EDT | 162.50 | 10.68 | 9.05 | 11.80 | +1.10 | +11.48% | 20 | 3 | 58.40% |
| JNJ240524P00165000 | 2024-04-30 9:52AM EDT | 165.00 | 19.40 | 12.40 | 14.10 | 0.00 | - | 1 | 810 | 59.72% |
| JNJ240524P00167500 | 2024-05-17 11:47AM EDT | 167.50 | 14.35 | 14.20 | 16.75 | 0.00 | - | 1 | 2 | 73.19% |
| JNJ240524P00170000 | 2024-04-11 9:48AM EDT | 170.00 | 20.80 | 20.40 | 22.00 | 0.00 | - | - | 618 | 132.28% |
| JNJ240524P00175000 | 2024-04-10 9:47AM EDT | 175.00 | 24.50 | 24.85 | 28.10 | 0.00 | - | - | 1 | 156.98% |
| JNJ240524P00180000 | 2024-05-17 11:01AM EDT | 180.00 | 27.00 | 26.65 | 30.20 | 0.00 | - | 10 | 10 | 142.29% |
© 2024 Yahoo. Todos los derechos reservados.