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 comprapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240510C00130000 | 2024-04-16 12:42PM EDT | 130.00 | 14.70 | 18.75 | 19.85 | 0.00 | - | - | 1 | 73.83% |
| JNJ240510C00135000 | 2024-04-17 11:21AM EDT | 135.00 | 9.90 | 13.40 | 16.20 | 0.00 | - | - | 10 | 56.69% |
| JNJ240510C00139000 | 2024-04-26 9:33AM EDT | 139.00 | 7.95 | 9.40 | 11.65 | 0.00 | - | 4 | 4 | 61.47% |
| JNJ240510C00140000 | 2024-04-25 3:18PM EDT | 140.00 | 7.75 | 8.70 | 10.75 | 0.00 | - | 1 | 55 | 59.38% |
| JNJ240510C00143000 | 2024-05-03 3:55PM EDT | 143.00 | 6.50 | 4.55 | 7.00 | -0.70 | -9.72% | 2 | 39 | 34.99% |
| JNJ240510C00144000 | 2024-05-01 1:00PM EDT | 144.00 | 7.20 | 4.45 | 6.50 | 0.00 | - | 3 | 14 | 39.48% |
| JNJ240510C00145000 | 2024-05-03 10:49AM EDT | 145.00 | 3.70 | 3.65 | 4.85 | -1.03 | -21.78% | 3 | 959 | 25.15% |
| JNJ240510C00146000 | 2024-05-03 2:53PM EDT | 146.00 | 3.44 | 2.92 | 3.80 | -0.73 | -17.51% | 9 | 191 | 20.63% |
| JNJ240510C00147000 | 2024-05-03 3:45PM EDT | 147.00 | 2.65 | 2.15 | 2.97 | -0.33 | -11.07% | 57 | 146 | 19.34% |
| JNJ240510C00148000 | 2024-05-03 3:56PM EDT | 148.00 | 2.03 | 2.00 | 2.04 | -0.36 | -15.06% | 42 | 113 | 15.92% |
| JNJ240510C00149000 | 2024-05-03 3:58PM EDT | 149.00 | 1.37 | 1.23 | 1.43 | -0.32 | -18.93% | 199 | 530 | 15.65% |
| JNJ240510C00150000 | 2024-05-03 3:59PM EDT | 150.00 | 0.92 | 0.88 | 0.92 | -0.33 | -26.40% | 587 | 1,530 | 15.14% |
| JNJ240510C00152500 | 2024-05-03 3:59PM EDT | 152.50 | 0.27 | 0.19 | 0.28 | -0.22 | -44.90% | 596 | 823 | 15.67% |
| JNJ240510C00155000 | 2024-05-03 3:56PM EDT | 155.00 | 0.06 | 0.06 | 0.07 | -0.09 | -60.00% | 315 | 1,063 | 16.41% |
| JNJ240510C00157500 | 2024-05-03 12:51PM EDT | 157.50 | 0.04 | 0.01 | 0.07 | -0.02 | -33.33% | 10 | 104 | 21.78% |
| JNJ240510C00160000 | 2024-05-02 11:32AM EDT | 160.00 | 0.05 | 0.00 | 0.17 | 0.00 | - | 2 | 425 | 31.93% |
| JNJ240510C00165000 | 2024-05-03 3:27PM EDT | 165.00 | 0.01 | 0.01 | 0.04 | -0.04 | -80.00% | 6 | 349 | 33.59% |
| JNJ240510C00170000 | 2024-04-16 9:38AM EDT | 170.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | 120 | 136 | 46.29% |
| JNJ240510C00175000 | 2024-05-02 9:30AM EDT | 175.00 | 0.03 | 0.00 | 0.99 | 0.00 | - | 1 | 3 | 76.32% |
| JNJ240510C00180000 | 2024-04-10 10:31AM EDT | 180.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 44 | 81.54% |
Opciones de ventapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240510P00110000 | 2024-04-12 2:17PM EDT | 110.00 | 0.33 | 0.00 | 0.53 | 0.00 | - | 1 | 1 | 119.14% |
| JNJ240510P00120000 | 2024-04-26 3:33PM EDT | 120.00 | 0.05 | 0.00 | 0.52 | 0.00 | - | 20 | 16 | 89.45% |
| JNJ240510P00125000 | 2024-04-15 9:55AM EDT | 125.00 | 0.10 | 0.00 | 0.53 | 0.00 | - | - | 1 | 75.59% |
| JNJ240510P00130000 | 2024-05-03 2:59PM EDT | 130.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 2 | 47 | 52.34% |
| JNJ240510P00135000 | 2024-05-01 12:26PM EDT | 135.00 | 0.02 | 0.00 | 1.00 | 0.00 | - | 1 | 59 | 55.86% |
| JNJ240510P00136000 | 2024-05-01 11:02AM EDT | 136.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 1 | 2 | 56.40% |
| JNJ240510P00138000 | 2024-04-30 2:40PM EDT | 138.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 53 | 56 | 32.13% |
| JNJ240510P00139000 | 2024-05-03 2:24PM EDT | 139.00 | 0.03 | 0.00 | 0.63 | -0.04 | -57.14% | 2 | 113 | 46.56% |
| JNJ240510P00140000 | 2024-05-03 3:43PM EDT | 140.00 | 0.04 | 0.00 | 0.07 | +0.02 | +100.00% | 52 | 363 | 25.49% |
| JNJ240510P00141000 | 2024-05-03 11:59AM EDT | 141.00 | 0.02 | 0.00 | 0.08 | -0.01 | -33.33% | 1 | 56 | 23.73% |
| JNJ240510P00142000 | 2024-05-03 3:11PM EDT | 142.00 | 0.03 | 0.01 | 0.10 | -0.10 | -76.92% | 1 | 1,033 | 22.27% |
| JNJ240510P00143000 | 2024-05-03 9:34AM EDT | 143.00 | 0.10 | 0.02 | 0.10 | +0.02 | +25.00% | 32 | 302 | 19.73% |
| JNJ240510P00144000 | 2024-05-03 3:49PM EDT | 144.00 | 0.08 | 0.05 | 0.10 | -0.04 | -33.33% | 27 | 233 | 17.19% |
| JNJ240510P00145000 | 2024-05-03 3:43PM EDT | 145.00 | 0.13 | 0.10 | 0.13 | -0.05 | -27.78% | 105 | 605 | 15.53% |
| JNJ240510P00146000 | 2024-05-03 3:42PM EDT | 146.00 | 0.22 | 0.17 | 1.41 | -0.07 | -24.14% | 93 | 274 | 33.59% |
| JNJ240510P00147000 | 2024-05-03 3:46PM EDT | 147.00 | 0.36 | 0.32 | 0.38 | -0.06 | -14.29% | 154 | 650 | 14.48% |
| JNJ240510P00148000 | 2024-05-03 3:30PM EDT | 148.00 | 0.63 | 0.57 | 0.62 | -0.11 | -14.86% | 226 | 465 | 13.94% |
| JNJ240510P00149000 | 2024-05-03 3:53PM EDT | 149.00 | 0.95 | 0.94 | 0.99 | -0.05 | -5.00% | 146 | 591 | 13.60% |
| JNJ240510P00150000 | 2024-05-03 3:39PM EDT | 150.00 | 1.60 | 1.27 | 1.51 | -0.04 | -2.44% | 131 | 864 | 13.38% |
| JNJ240510P00152500 | 2024-05-03 9:54AM EDT | 152.50 | 3.85 | 2.73 | 5.25 | +0.54 | +16.31% | 5 | 88 | 40.72% |
| JNJ240510P00155000 | 2024-05-03 10:24AM EDT | 155.00 | 6.65 | 4.70 | 5.90 | +1.00 | +17.70% | 18 | 10 | 20.07% |
| JNJ240510P00160000 | 2024-05-03 11:52AM EDT | 160.00 | 11.38 | 9.55 | 11.35 | +0.90 | +8.59% | 1 | 5 | 44.51% |
| JNJ240510P00165000 | 2024-04-03 1:15PM EDT | 165.00 | 9.60 | 15.55 | 17.45 | 0.00 | - | 1 | 0 | 61.13% |
| JNJ240510P00170000 | 2024-04-22 9:54AM EDT | 170.00 | 22.15 | 19.40 | 22.15 | 0.00 | - | 1 | 0 | 88.04% |
© 2024 Yahoo. Todos los derechos reservados.