Mercado abrirá em 1 h 7 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
80,41 +0,58 (+0,73%) OURO
2.344,40 -12,10 (-0,51%) Bitcoin USD
67.844,87 -534,40 (-0,78%)
Johnson & Johnson (JNJ)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara19 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240719C00080000 | 2024-02-29 1:57PM EDT | 80.00 | 81.99 | 77.20 | 81.05 | 0.00 | - | 5 | 0 | 244.13% |
| JNJ240719C00100000 | 2024-05-17 3:25PM EDT | 100.00 | 54.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| JNJ240719C00110000 | 2024-05-17 3:25PM EDT | 110.00 | 44.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| JNJ240719C00120000 | 2023-12-12 12:49PM EDT | 120.00 | 37.10 | 41.75 | 45.70 | 0.00 | - | 1 | 1 | 153.09% |
| JNJ240719C00125000 | 2024-05-28 10:34AM EDT | 125.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 4 | 15 | 0.00% |
| JNJ240719C00130000 | 2024-05-15 12:33PM EDT | 130.00 | 22.40 | 0.00 | 0.00 | 0.00 | - | 10 | 16 | 0.00% |
| JNJ240719C00135000 | 2024-05-28 2:28PM EDT | 135.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | 7 | 25 | 0.00% |
| JNJ240719C00140000 | 2024-05-28 3:50PM EDT | 140.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 56 | 181 | 0.00% |
| JNJ240719C00145000 | 2024-05-28 3:58PM EDT | 145.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 407 | 1,038 | 0.39% |
| JNJ240719C00150000 | 2024-05-28 3:56PM EDT | 150.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 669 | 2,443 | 3.13% |
| JNJ240719C00155000 | 2024-05-28 3:59PM EDT | 155.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 1,247 | 6,064 | 3.13% |
| JNJ240719C00160000 | 2024-05-28 3:59PM EDT | 160.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1,031 | 8,366 | 6.25% |
| JNJ240719C00165000 | 2024-05-28 3:08PM EDT | 165.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 143 | 3,666 | 6.25% |
| JNJ240719C00170000 | 2024-05-28 2:19PM EDT | 170.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 32 | 4,607 | 12.50% |
| JNJ240719C00175000 | 2024-05-28 11:36AM EDT | 175.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 861 | 12.50% |
| JNJ240719C00180000 | 2024-05-28 2:25PM EDT | 180.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 1,479 | 12.50% |
| JNJ240719C00185000 | 2024-05-24 11:28AM EDT | 185.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 230 | 12.50% |
| JNJ240719C00190000 | 2024-05-16 9:30AM EDT | 190.00 | 2.51 | 0.00 | 0.00 | 0.00 | - | 4 | 115 | 12.50% |
| JNJ240719C00195000 | 2024-05-13 3:45PM EDT | 195.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 12.50% |
| JNJ240719C00200000 | 2024-05-28 9:30AM EDT | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 408 | 12.50% |
| JNJ240719C00210000 | 2024-01-16 2:24PM EDT | 210.00 | 0.13 | 0.00 | 1.90 | 0.00 | - | 2 | 1 | 62.13% |
| JNJ240719C00220000 | 2024-05-08 11:09AM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 13 | 25.00% |
Opções de vendapara19 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240719P00085000 | 2024-01-26 11:49AM EDT | 85.00 | 0.05 | 0.00 | 2.16 | 0.00 | - | 2 | 1 | 92.55% |
| JNJ240719P00090000 | 2024-01-26 11:48AM EDT | 90.00 | 0.13 | 0.01 | 1.37 | 0.00 | - | 2 | 0 | 76.37% |
| JNJ240719P00095000 | 2024-04-12 3:50PM EDT | 95.00 | 0.06 | 0.00 | 0.38 | 0.00 | - | 2 | 8 | 54.69% |
| JNJ240719P00100000 | 2024-05-23 10:14AM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 68 | 25.00% |
| JNJ240719P00105000 | 2024-05-24 10:32AM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 69 | 12.50% |
| JNJ240719P00110000 | 2024-04-09 2:34PM EDT | 110.00 | 0.17 | 0.00 | 1.36 | 0.00 | - | 2 | 41 | 57.40% |
| JNJ240719P00115000 | 2024-05-28 1:20PM EDT | 115.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 614 | 12.50% |
| JNJ240719P00120000 | 2024-05-24 3:52PM EDT | 120.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 55 | 321 | 12.50% |
| JNJ240719P00125000 | 2024-05-28 3:08PM EDT | 125.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 17 | 101 | 6.25% |
| JNJ240719P00130000 | 2024-05-28 3:54PM EDT | 130.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 67 | 292 | 6.25% |
| JNJ240719P00135000 | 2024-05-28 3:59PM EDT | 135.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 99 | 1,243 | 3.13% |
| JNJ240719P00140000 | 2024-05-28 3:59PM EDT | 140.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 271 | 1,691 | 1.56% |
| JNJ240719P00145000 | 2024-05-28 3:59PM EDT | 145.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 460 | 3,176 | 0.00% |
| JNJ240719P00150000 | 2024-05-28 3:12PM EDT | 150.00 | 6.32 | 0.00 | 0.00 | 0.00 | - | 271 | 6,498 | 0.00% |
| JNJ240719P00155000 | 2024-05-28 3:58PM EDT | 155.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | 560 | 1,116 | 0.00% |
| JNJ240719P00160000 | 2024-05-28 3:48PM EDT | 160.00 | 15.72 | 0.00 | 0.00 | 0.00 | - | 1,129 | 721 | 0.00% |
| JNJ240719P00165000 | 2024-05-21 11:11AM EDT | 165.00 | 13.85 | 0.00 | 0.00 | 0.00 | - | 6 | 23 | 0.00% |
| JNJ240719P00170000 | 2024-05-24 10:36AM EDT | 170.00 | 21.30 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
| JNJ240719P00175000 | 2024-05-22 2:49PM EDT | 175.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 14 | 3 | 0.00% |
| JNJ240719P00180000 | 2024-04-19 9:30AM EDT | 180.00 | 34.31 | 24.90 | 28.35 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ240719P00195000 | 2024-01-03 2:54PM EDT | 195.00 | 33.98 | 37.00 | 40.55 | 0.00 | - | - | 0 | 0.00% |
| JNJ240719P00200000 | 2024-01-03 2:54PM EDT | 200.00 | 38.91 | 41.95 | 45.75 | 0.00 | - | - | 0 | 0.00% |
| JNJ240719P00230000 | 2024-01-30 4:59PM EDT | 230.00 | 70.64 | 66.00 | 70.70 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.