Johnson & Johnson (JNJ)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Precio de ejercicio:140.00
Opciones de comprapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240621C00140000 | 2024-06-14 3:48PM EDT | 2024-06-21 | 5.70 | 5.65 | 6.75 | -0.27 | -4.52% | 3 | 89 | 41.31% |
| JNJ240628C00140000 | 2024-06-12 11:17AM EDT | 2024-06-28 | 6.95 | 6.00 | 6.70 | 0.00 | - | 1 | 9 | 28.64% |
| JNJ240705C00140000 | 2024-06-12 12:33PM EDT | 2024-07-05 | 6.75 | 6.25 | 7.30 | 0.00 | - | 23 | 19 | 28.72% |
| JNJ240712C00140000 | 2024-06-12 3:24PM EDT | 2024-07-12 | 6.50 | 6.55 | 7.20 | 0.00 | - | - | 1 | 24.12% |
| JNJ240719C00140000 | 2024-06-13 3:38PM EDT | 2024-07-19 | 7.17 | 7.25 | 7.45 | 0.00 | - | 15 | 230 | 23.24% |
| JNJ240726C00140000 | 2024-06-12 11:18AM EDT | 2024-07-26 | 8.40 | 6.75 | 8.25 | 0.00 | - | 6 | 2 | 25.88% |
| JNJ240802C00140000 | 2024-06-13 9:39AM EDT | 2024-08-02 | 6.90 | 7.40 | 8.30 | 0.00 | - | 2 | 1 | 24.22% |
| JNJ240816C00140000 | 2024-06-14 1:10PM EDT | 2024-08-16 | 8.40 | 8.40 | 9.45 | -0.25 | -2.89% | 101 | 71 | 26.62% |
| JNJ240920C00140000 | 2024-06-14 10:48AM EDT | 2024-09-20 | 8.70 | 8.30 | 10.00 | -0.40 | -4.40% | 15 | 202 | 23.32% |
| JNJ241018C00140000 | 2024-06-13 3:49PM EDT | 2024-10-18 | 10.03 | 9.95 | 10.15 | 0.00 | - | 4 | 196 | 21.03% |
| JNJ250117C00140000 | 2024-06-13 9:53AM EDT | 2025-01-17 | 11.20 | 11.85 | 12.10 | 0.00 | - | 107 | 442 | 20.65% |
| JNJ250321C00140000 | 2024-06-12 10:36AM EDT | 2025-03-21 | 13.35 | 12.65 | 13.45 | 0.00 | - | 1 | 66 | 20.96% |
| JNJ250620C00140000 | 2024-06-14 10:51AM EDT | 2025-06-20 | 14.70 | 13.65 | 15.20 | -0.30 | -2.00% | 1 | 244 | 21.33% |
| JNJ260116C00140000 | 2024-06-13 10:32AM EDT | 2026-01-16 | 17.40 | 17.80 | 18.85 | 0.00 | - | 3 | 79 | 22.22% |
Opciones de ventapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240621P00140000 | 2024-06-14 3:40PM EDT | 2024-06-21 | 0.12 | 0.10 | 0.12 | -0.05 | -29.41% | 140 | 5,719 | 19.14% |
| JNJ240628P00140000 | 2024-06-14 3:24PM EDT | 2024-06-28 | 0.28 | 0.09 | 0.28 | -0.14 | -33.33% | 79 | 241 | 16.90% |
| JNJ240705P00140000 | 2024-06-13 2:31PM EDT | 2024-07-05 | 0.42 | 0.24 | 0.54 | 0.00 | - | 7 | 1,003 | 17.12% |
| JNJ240712P00140000 | 2024-06-14 3:58PM EDT | 2024-07-12 | 0.63 | 0.53 | 0.63 | +0.11 | +21.15% | 15 | 146 | 15.67% |
| JNJ240719P00140000 | 2024-06-14 3:58PM EDT | 2024-07-19 | 1.10 | 1.01 | 1.08 | -0.01 | -0.90% | 198 | 2,688 | 17.54% |
| JNJ240726P00140000 | 2024-06-14 1:46PM EDT | 2024-07-26 | 1.24 | 1.05 | 1.43 | +0.06 | +5.08% | 2 | 30 | 18.27% |
| JNJ240802P00140000 | 2024-06-14 9:30AM EDT | 2024-08-02 | 1.39 | 1.17 | 1.60 | -0.20 | -12.58% | 2 | 1 | 17.91% |
| JNJ240816P00140000 | 2024-06-14 3:52PM EDT | 2024-08-16 | 1.69 | 1.57 | 1.64 | -0.03 | -1.74% | 29 | 3,220 | 15.99% |
| JNJ240920P00140000 | 2024-06-14 1:49PM EDT | 2024-09-20 | 2.66 | 2.49 | 2.56 | +0.11 | +4.31% | 23 | 2,368 | 16.39% |
| JNJ241018P00140000 | 2024-06-13 3:34PM EDT | 2024-10-18 | 3.15 | 3.00 | 3.20 | 0.00 | - | 20 | 743 | 16.55% |
| JNJ250117P00140000 | 2024-06-14 1:37PM EDT | 2025-01-17 | 4.65 | 4.00 | 5.45 | +0.30 | +6.90% | 104 | 2,593 | 18.04% |
| JNJ250321P00140000 | 2024-06-13 12:00PM EDT | 2025-03-21 | 5.48 | 5.30 | 5.60 | 0.00 | - | 2 | 450 | 16.20% |
| JNJ250620P00140000 | 2024-06-13 9:38AM EDT | 2025-06-20 | 7.00 | 6.60 | 7.05 | 0.00 | - | 1 | 741 | 16.69% |
| JNJ260116P00140000 | 2024-06-13 9:31AM EDT | 2026-01-16 | 9.25 | 8.00 | 10.00 | 0.00 | - | 1 | 1,403 | 17.55% |
© 2024 Yahoo. Todos los derechos reservados.