Mercado fechado
BOVESPA
128.226,82 -288,67 (-0,22%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.457,22 +225,48 (+0,39%) PETROLEO CRU
78,89 +0,87 (+1,12%) OURO
2.392,10 +32,20 (+1,36%) Bitcoin USD
65.874,45 +4.294,46 (+6,97%)
Johnson & Johnson (JNJ)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 03:59PM EDT
Pós-fechamento:
Opções de comprapara17 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240517C00110000 | 2024-04-18 10:28AM EDT | 110.00 | 35.40 | 42.00 | 43.60 | 0.00 | - | - | 1 | 166.80% |
| JNJ240517C00120000 | 2024-05-14 11:29AM EDT | 120.00 | 31.10 | 31.10 | 33.45 | 0.00 | - | 10 | 14 | 184.38% |
| JNJ240517C00125000 | 2024-04-18 1:52PM EDT | 125.00 | 20.00 | 26.60 | 28.80 | 0.00 | - | - | 5 | 75.00% |
| JNJ240517C00130000 | 2024-05-15 9:48AM EDT | 130.00 | 21.85 | 21.70 | 23.65 | +1.85 | +9.25% | 3 | 4 | 143.65% |
| JNJ240517C00135000 | 2024-05-01 10:54AM EDT | 135.00 | 15.50 | 17.45 | 18.75 | 0.00 | - | 1 | 96 | 93.95% |
| JNJ240517C00136000 | 2024-04-25 11:06AM EDT | 136.00 | 11.30 | 15.75 | 17.50 | 0.00 | - | - | 1 | 107.42% |
| JNJ240517C00137000 | 2024-04-24 11:11AM EDT | 137.00 | 11.23 | 14.25 | 16.40 | 0.00 | - | - | 2 | 98.58% |
| JNJ240517C00139000 | 2024-04-26 2:02PM EDT | 139.00 | 8.10 | 13.55 | 14.90 | 0.00 | - | 40 | 72 | 81.93% |
| JNJ240517C00140000 | 2024-05-15 1:30PM EDT | 140.00 | 12.50 | 11.45 | 13.80 | +1.54 | +14.05% | 33 | 190 | 97.22% |
| JNJ240517C00141000 | 2024-04-30 2:05PM EDT | 141.00 | 5.45 | 11.35 | 12.25 | 0.00 | - | - | 2 | 50.00% |
| JNJ240517C00142000 | 2024-05-01 9:30AM EDT | 142.00 | 7.50 | 9.20 | 11.75 | 0.00 | - | - | 31 | 85.06% |
| JNJ240517C00143000 | 2024-04-29 9:37AM EDT | 143.00 | 5.00 | 9.30 | 10.35 | 0.00 | - | 13 | 16 | 67.48% |
| JNJ240517C00144000 | 2024-05-15 11:29AM EDT | 144.00 | 7.77 | 7.40 | 10.05 | +1.92 | +32.82% | 10 | 63 | 82.08% |
| JNJ240517C00145000 | 2024-05-15 3:55PM EDT | 145.00 | 7.90 | 7.70 | 8.15 | +1.54 | +24.21% | 35 | 2,018 | 50.98% |
| JNJ240517C00146000 | 2024-05-13 2:00PM EDT | 146.00 | 4.55 | 6.30 | 7.25 | 0.00 | - | 1 | 163 | 49.37% |
| JNJ240517C00147000 | 2024-05-15 12:52PM EDT | 147.00 | 5.65 | 5.75 | 6.20 | +1.15 | +25.56% | 3 | 534 | 42.87% |
| JNJ240517C00148000 | 2024-05-15 3:30PM EDT | 148.00 | 4.46 | 4.40 | 5.25 | +1.06 | +31.18% | 23 | 783 | 39.11% |
| JNJ240517C00149000 | 2024-05-15 3:57PM EDT | 149.00 | 4.03 | 3.35 | 4.10 | +1.49 | +74.13% | 71 | 1,463 | 29.83% |
| JNJ240517C00150000 | 2024-05-15 3:41PM EDT | 150.00 | 2.55 | 2.96 | 3.15 | +0.67 | +35.64% | 683 | 5,322 | 25.78% |
| JNJ240517C00152500 | 2024-05-15 3:58PM EDT | 152.50 | 0.91 | 0.80 | 0.85 | +0.46 | +102.22% | 834 | 3,040 | 13.58% |
| JNJ240517C00155000 | 2024-05-15 3:59PM EDT | 155.00 | 0.12 | 0.11 | 0.14 | +0.02 | +18.18% | 692 | 9,399 | 14.89% |
| JNJ240517C00157500 | 2024-05-15 3:47PM EDT | 157.50 | 0.01 | 0.01 | 0.03 | -0.01 | -33.33% | 66 | 2,124 | 18.16% |
| JNJ240517C00160000 | 2024-05-15 1:46PM EDT | 160.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 19 | 4,264 | 24.22% |
| JNJ240517C00162500 | 2024-05-14 10:09AM EDT | 162.50 | 0.01 | 0.00 | 1.27 | 0.00 | - | 5 | 107 | 63.18% |
| JNJ240517C00165000 | 2024-05-15 3:46PM EDT | 165.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 16 | 6,966 | 37.50% |
| JNJ240517C00167500 | 2024-05-03 11:06AM EDT | 167.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 180 | 39.84% |
| JNJ240517C00170000 | 2024-05-15 3:16PM EDT | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 12,677 | 45.31% |
| JNJ240517C00175000 | 2024-05-14 10:33AM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 157 | 3,067 | 53.13% |
| JNJ240517C00180000 | 2024-05-14 2:49PM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 565 | 62.50% |
| JNJ240517C00185000 | 2024-04-09 10:11AM EDT | 185.00 | 0.02 | 0.00 | 0.53 | 0.00 | - | 2 | 120 | 118.36% |
| JNJ240517C00190000 | 2024-04-09 2:26PM EDT | 190.00 | 0.07 | 0.00 | 0.30 | 0.00 | - | 2 | 117 | 119.53% |
| JNJ240517C00195000 | 2024-04-05 12:34PM EDT | 195.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 55 | 70 | 111.72% |
| JNJ240517C00200000 | 2024-04-05 12:32PM EDT | 200.00 | 0.02 | 0.00 | 0.24 | 0.00 | - | 20 | 20 | 137.89% |
Opções de vendapara17 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240517P00100000 | 2024-05-01 2:49PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 16 | 150.00% |
| JNJ240517P00110000 | 2024-04-16 12:48PM EDT | 110.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | - | 4 | 118.75% |
| JNJ240517P00115000 | 2024-04-10 1:49PM EDT | 115.00 | 0.08 | 0.00 | 0.65 | 0.00 | - | - | 11 | 176.56% |
| JNJ240517P00120000 | 2024-04-17 11:45AM EDT | 120.00 | 0.65 | 0.00 | 0.21 | 0.00 | - | 1 | 8 | 127.34% |
| JNJ240517P00125000 | 2024-05-03 3:20PM EDT | 125.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 1 | 150 | 109.38% |
| JNJ240517P00130000 | 2024-05-15 12:29PM EDT | 130.00 | 0.03 | 0.00 | 0.50 | +0.02 | +200.00% | 20 | 1,230 | 104.88% |
| JNJ240517P00132000 | 2024-05-06 2:24PM EDT | 132.00 | 0.02 | 0.00 | 0.92 | 0.00 | - | 117 | 149 | 110.35% |
| JNJ240517P00133000 | 2024-05-07 9:46AM EDT | 133.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 2 | 910 | 69.53% |
| JNJ240517P00134000 | 2024-05-07 10:00AM EDT | 134.00 | 0.03 | 0.00 | 1.72 | 0.00 | - | 1 | 609 | 119.53% |
| JNJ240517P00135000 | 2024-05-15 11:58AM EDT | 135.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 4,443 | 56.25% |
| JNJ240517P00136000 | 2024-05-14 12:47PM EDT | 136.00 | 0.09 | 0.00 | 0.21 | 0.00 | - | 18 | 613 | 68.16% |
| JNJ240517P00137000 | 2024-05-14 10:34AM EDT | 137.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 32 | 95.70% |
| JNJ240517P00138000 | 2024-05-10 1:49PM EDT | 138.00 | 0.03 | 0.00 | 1.99 | 0.00 | - | 104 | 485 | 104.20% |
| JNJ240517P00139000 | 2024-05-15 2:17PM EDT | 139.00 | 0.19 | 0.00 | 0.40 | +0.16 | +533.33% | 5 | 1,032 | 64.84% |
| JNJ240517P00140000 | 2024-05-15 3:41PM EDT | 140.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 6 | 2,347 | 43.75% |
| JNJ240517P00141000 | 2024-05-10 1:49PM EDT | 141.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 3 | 544 | 76.56% |
| JNJ240517P00142000 | 2024-05-15 2:17PM EDT | 142.00 | 0.19 | 0.00 | 1.27 | +0.16 | +533.33% | 6 | 285 | 71.68% |
| JNJ240517P00143000 | 2024-05-14 12:29PM EDT | 143.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 3 | 946 | 37.31% |
| JNJ240517P00144000 | 2024-05-15 2:37PM EDT | 144.00 | 0.01 | 0.00 | 0.02 | -0.15 | -93.75% | 14 | 1,339 | 29.69% |
| JNJ240517P00145000 | 2024-05-15 3:13PM EDT | 145.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 36 | 1,926 | 28.13% |
| JNJ240517P00146000 | 2024-05-15 3:33PM EDT | 146.00 | 0.02 | 0.01 | 0.02 | -0.15 | -88.24% | 27 | 428 | 23.44% |
| JNJ240517P00147000 | 2024-05-15 3:49PM EDT | 147.00 | 0.03 | 0.02 | 0.15 | -0.02 | -40.00% | 6 | 372 | 29.98% |
| JNJ240517P00148000 | 2024-05-15 2:59PM EDT | 148.00 | 0.03 | 0.01 | 0.03 | -0.05 | -62.50% | 64 | 1,145 | 18.36% |
| JNJ240517P00149000 | 2024-05-15 12:12PM EDT | 149.00 | 0.06 | 0.02 | 0.05 | -0.10 | -62.50% | 29 | 2,492 | 16.60% |
| JNJ240517P00150000 | 2024-05-15 3:54PM EDT | 150.00 | 0.06 | 0.05 | 0.07 | -0.24 | -80.00% | 430 | 2,797 | 13.97% |
| JNJ240517P00152500 | 2024-05-15 3:38PM EDT | 152.50 | 0.69 | 0.41 | 0.50 | -0.70 | -50.36% | 46 | 556 | 10.74% |
| JNJ240517P00155000 | 2024-05-15 1:54PM EDT | 155.00 | 2.82 | 2.10 | 2.52 | -0.48 | -14.55% | 20 | 1,053 | 17.19% |
| JNJ240517P00157500 | 2024-05-10 1:01PM EDT | 157.50 | 7.94 | 4.35 | 4.90 | 0.00 | - | 21 | 0 | 22.85% |
| JNJ240517P00160000 | 2024-05-15 3:17PM EDT | 160.00 | 7.80 | 6.70 | 8.05 | -1.05 | -11.86% | 2,465 | 392 | 55.37% |
| JNJ240517P00162500 | 2024-05-06 11:33AM EDT | 162.50 | 14.30 | 8.45 | 10.65 | 0.00 | - | 3 | 0 | 69.48% |
| JNJ240517P00165000 | 2024-05-15 3:17PM EDT | 165.00 | 12.80 | 11.90 | 13.85 | -1.05 | -7.58% | 2,463 | 24 | 71.09% |
| JNJ240517P00167500 | 2024-05-01 3:32PM EDT | 167.50 | 16.32 | 14.10 | 16.40 | 0.00 | - | - | 0 | 75.49% |
| JNJ240517P00170000 | 2024-05-01 3:32PM EDT | 170.00 | 18.87 | 16.75 | 18.55 | 0.00 | - | 4 | 0 | 79.30% |
| JNJ240517P00175000 | 2024-04-29 2:45PM EDT | 175.00 | 29.00 | 21.25 | 24.15 | 0.00 | - | 700 | 0 | 98.14% |
| JNJ240517P00180000 | 2024-02-26 10:48AM EDT | 180.00 | 19.09 | 21.90 | 25.70 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ240517P00240000 | 2024-05-01 3:45PM EDT | 240.00 | 89.02 | 86.75 | 89.35 | 0.00 | - | - | 0 | 281.64% |
© 2024 Yahoo. Todos os direitos reservados.