Mercado abrirá em 4 h 27 min
BOVESPA
123.779,54 -716,46 (-0,58%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.184,95 -267,95 (-0,48%) PETROLEO CRU
80,44 +0,61 (+0,76%) OURO
2.349,70 -6,80 (-0,29%) Bitcoin USD
67.836,77 -108,71 (-0,16%)
Johnson & Johnson (JNJ)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240531C00110000 | 2024-05-23 12:37PM EDT | 110.00 | 39.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ240531C00120000 | 2024-05-17 3:23PM EDT | 120.00 | 34.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JNJ240531C00125000 | 2024-05-17 12:44PM EDT | 125.00 | 29.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| JNJ240531C00140000 | 2024-05-17 2:47PM EDT | 140.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| JNJ240531C00141000 | 2024-05-28 3:48PM EDT | 141.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ240531C00142000 | 2024-05-28 3:30PM EDT | 142.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| JNJ240531C00143000 | 2024-05-28 2:30PM EDT | 143.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| JNJ240531C00144000 | 2024-05-28 3:59PM EDT | 144.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 311 | 0 | 0.00% |
| JNJ240531C00145000 | 2024-05-28 3:55PM EDT | 145.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 648 | 0 | 1.56% |
| JNJ240531C00146000 | 2024-05-28 3:56PM EDT | 146.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 884 | 0 | 3.13% |
| JNJ240531C00147000 | 2024-05-28 3:56PM EDT | 147.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 771 | 0 | 6.25% |
| JNJ240531C00148000 | 2024-05-28 3:59PM EDT | 148.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1,224 | 0 | 6.25% |
| JNJ240531C00149000 | 2024-05-28 3:54PM EDT | 149.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 359 | 0 | 6.25% |
| JNJ240531C00150000 | 2024-05-28 3:44PM EDT | 150.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,581 | 0 | 12.50% |
| JNJ240531C00152500 | 2024-05-28 3:47PM EDT | 152.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 353 | 0 | 12.50% |
| JNJ240531C00155000 | 2024-05-28 3:56PM EDT | 155.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 516 | 0 | 25.00% |
| JNJ240531C00157500 | 2024-05-28 2:35PM EDT | 157.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| JNJ240531C00160000 | 2024-05-28 1:02PM EDT | 160.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 25.00% |
| JNJ240531C00162500 | 2024-05-28 9:51AM EDT | 162.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| JNJ240531C00165000 | 2024-05-28 10:33AM EDT | 165.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| JNJ240531C00167500 | 2024-05-24 10:20AM EDT | 167.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| JNJ240531C00170000 | 2024-05-24 3:42PM EDT | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| JNJ240531C00172500 | 2024-05-15 2:28PM EDT | 172.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| JNJ240531C00175000 | 2024-05-06 1:26PM EDT | 175.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| JNJ240531C00180000 | 2024-05-22 10:09AM EDT | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| JNJ240531C00185000 | 2024-05-21 12:47PM EDT | 185.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| JNJ240531C00200000 | 2024-05-10 1:31PM EDT | 200.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
Opções de vendapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240531P00080000 | 2024-05-28 9:57AM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| JNJ240531P00120000 | 2024-05-20 10:41AM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| JNJ240531P00125000 | 2024-05-21 12:46PM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| JNJ240531P00130000 | 2024-05-23 2:15PM EDT | 130.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| JNJ240531P00131000 | 2024-05-28 9:36AM EDT | 131.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| JNJ240531P00132000 | 2024-05-24 1:29PM EDT | 132.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| JNJ240531P00133000 | 2024-05-28 12:15PM EDT | 133.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| JNJ240531P00134000 | 2024-05-28 12:45PM EDT | 134.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| JNJ240531P00135000 | 2024-05-24 9:58AM EDT | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| JNJ240531P00136000 | 2024-05-21 12:44PM EDT | 136.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| JNJ240531P00137000 | 2024-05-28 2:27PM EDT | 137.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 12.50% |
| JNJ240531P00138000 | 2024-05-28 3:34PM EDT | 138.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| JNJ240531P00139000 | 2024-05-28 3:53PM EDT | 139.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| JNJ240531P00140000 | 2024-05-28 3:59PM EDT | 140.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 6.25% |
| JNJ240531P00141000 | 2024-05-28 3:59PM EDT | 141.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 6.25% |
| JNJ240531P00142000 | 2024-05-28 3:57PM EDT | 142.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 232 | 0 | 6.25% |
| JNJ240531P00143000 | 2024-05-28 3:53PM EDT | 143.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 225 | 0 | 3.13% |
| JNJ240531P00144000 | 2024-05-28 3:59PM EDT | 144.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 2,353 | 0 | 0.78% |
| JNJ240531P00145000 | 2024-05-28 3:59PM EDT | 145.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 826 | 0 | 0.00% |
| JNJ240531P00146000 | 2024-05-28 3:59PM EDT | 146.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 224 | 0 | 0.00% |
| JNJ240531P00147000 | 2024-05-28 2:25PM EDT | 147.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| JNJ240531P00148000 | 2024-05-28 2:40PM EDT | 148.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| JNJ240531P00149000 | 2024-05-28 9:33AM EDT | 149.00 | 3.38 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| JNJ240531P00150000 | 2024-05-28 2:16PM EDT | 150.00 | 5.63 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| JNJ240531P00152500 | 2024-05-28 3:03PM EDT | 152.50 | 8.25 | 0.00 | 0.00 | 0.00 | - | 353 | 0 | 0.00% |
| JNJ240531P00155000 | 2024-05-28 3:03PM EDT | 155.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 176 | 0 | 0.00% |
| JNJ240531P00157500 | 2024-05-23 10:28AM EDT | 157.50 | 5.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| JNJ240531P00160000 | 2024-05-22 10:24AM EDT | 160.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.