Mercado abrirá em 8 h 56 min
BOVESPA
120.759,51 -7,68 (-0,01%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
53.122,58 +145,26 (+0,27%) PETROLEO CRU
77,66 -0,08 (-0,10%) OURO
2.320,20 -6,80 (-0,29%) Bitcoin USD
68.384,73 -1.224,33 (-1,76%)
Johnson & Johnson (JNJ)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara14 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240614C00131000 | 2024-06-07 12:30PM EDT | 131.00 | 17.25 | 14.20 | 18.00 | 0.00 | - | 1 | 1 | 125.15% |
| JNJ240614C00135000 | 2024-05-31 12:21PM EDT | 135.00 | 12.65 | 10.15 | 13.80 | 0.00 | - | 1 | 3 | 99.17% |
| JNJ240614C00138000 | 2024-06-05 2:27PM EDT | 138.00 | 8.81 | 9.05 | 11.05 | 0.00 | - | 2 | 1 | 65.48% |
| JNJ240614C00140000 | 2024-06-03 12:40PM EDT | 140.00 | 7.90 | 7.10 | 7.55 | 0.00 | - | 3 | 10 | 42.38% |
| JNJ240614C00141000 | 2024-06-07 9:53AM EDT | 141.00 | 5.63 | 6.10 | 6.65 | 0.00 | - | 1 | 1 | 40.92% |
| JNJ240614C00142000 | 2024-06-07 11:32AM EDT | 142.00 | 6.30 | 3.35 | 6.50 | 0.00 | - | 20 | 15 | 55.08% |
| JNJ240614C00143000 | 2024-06-10 11:03AM EDT | 143.00 | 3.50 | 3.55 | 5.45 | -1.20 | -25.53% | 1 | 11 | 48.44% |
| JNJ240614C00144000 | 2024-06-07 12:19PM EDT | 144.00 | 4.50 | 2.89 | 4.50 | 0.00 | - | 11 | 38 | 43.51% |
| JNJ240614C00145000 | 2024-06-10 3:16PM EDT | 145.00 | 2.33 | 2.49 | 2.73 | -0.71 | -23.36% | 19 | 184 | 23.24% |
| JNJ240614C00146000 | 2024-06-10 3:50PM EDT | 146.00 | 1.66 | 1.79 | 1.89 | -0.19 | -10.27% | 983 | 110 | 20.31% |
| JNJ240614C00147000 | 2024-06-10 3:46PM EDT | 147.00 | 1.14 | 1.14 | 1.24 | -0.23 | -16.79% | 253 | 260 | 19.12% |
| JNJ240614C00148000 | 2024-06-10 3:43PM EDT | 148.00 | 0.71 | 0.68 | 0.74 | -0.19 | -21.11% | 278 | 367 | 18.21% |
| JNJ240614C00149000 | 2024-06-10 3:51PM EDT | 149.00 | 0.39 | 0.37 | 0.43 | -0.15 | -27.78% | 584 | 212 | 18.21% |
| JNJ240614C00150000 | 2024-06-10 3:58PM EDT | 150.00 | 0.17 | 0.17 | 0.22 | -0.15 | -46.87% | 310 | 1,295 | 17.92% |
| JNJ240614C00152500 | 2024-06-10 3:44PM EDT | 152.50 | 0.05 | 0.02 | 0.05 | -0.05 | -50.00% | 301 | 250 | 19.53% |
| JNJ240614C00155000 | 2024-06-10 12:37PM EDT | 155.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 27 | 1,156 | 24.41% |
| JNJ240614C00157500 | 2024-06-10 3:39PM EDT | 157.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 34 | 28.91% |
| JNJ240614C00160000 | 2024-06-10 12:30PM EDT | 160.00 | 0.01 | 0.01 | 0.05 | -0.04 | -80.00% | 12 | 882 | 39.45% |
| JNJ240614C00162500 | 2024-06-10 1:42PM EDT | 162.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 10 | 1 | 40.23% |
| JNJ240614C00165000 | 2024-06-10 2:24PM EDT | 165.00 | 0.01 | 0.00 | 0.20 | -0.01 | -50.00% | 13 | 179 | 57.23% |
| JNJ240614C00167500 | 2024-06-10 10:01AM EDT | 167.50 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 86 | 1 | 46.88% |
| JNJ240614C00170000 | 2024-06-07 3:46PM EDT | 170.00 | 0.01 | 0.00 | 1.26 | 0.00 | - | 17 | 75 | 99.85% |
| JNJ240614C00172500 | 2024-06-07 3:45PM EDT | 172.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 4 | 53.13% |
| JNJ240614C00175000 | 2024-06-07 10:34AM EDT | 175.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 5 | 444 | 76.56% |
| JNJ240614C00180000 | 2024-06-04 2:38PM EDT | 180.00 | 0.01 | 0.00 | 0.38 | 0.00 | - | 20 | 27 | 101.37% |
| JNJ240614C00185000 | 2024-05-30 3:10PM EDT | 185.00 | 0.01 | 0.00 | 0.38 | 0.00 | - | 20 | 25 | 112.50% |
| JNJ240614C00190000 | 2024-06-07 9:44AM EDT | 190.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 3 | 4 | 81.25% |
| JNJ240614C00195000 | 2024-05-08 3:13PM EDT | 195.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | - | 26 | 125.20% |
| JNJ240614C00200000 | 2024-05-16 9:30AM EDT | 200.00 | 2.50 | 0.00 | 0.53 | 0.00 | - | 4 | 5 | 150.78% |
Opções de vendapara14 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240614P00100000 | 2024-05-15 2:54PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 10 | 121.88% |
| JNJ240614P00110000 | 2024-06-05 2:10PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 25 | 93.75% |
| JNJ240614P00120000 | 2024-06-07 1:44PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 31 | 67.19% |
| JNJ240614P00125000 | 2024-06-10 3:16PM EDT | 125.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 449 | 82 | 60.94% |
| JNJ240614P00127000 | 2024-06-05 2:59PM EDT | 127.00 | 0.05 | 0.01 | 0.30 | 0.00 | - | - | 110 | 77.73% |
| JNJ240614P00128000 | 2024-06-06 12:34PM EDT | 128.00 | 0.04 | 0.01 | 0.58 | 0.00 | - | - | 155 | 84.28% |
| JNJ240614P00129000 | 2024-06-06 12:00PM EDT | 129.00 | 0.04 | 0.01 | 0.58 | 0.00 | - | - | 231 | 80.47% |
| JNJ240614P00130000 | 2024-06-06 12:21PM EDT | 130.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 6 | 531 | 51.95% |
| JNJ240614P00131000 | 2024-06-05 2:36PM EDT | 131.00 | 0.07 | 0.01 | 0.35 | 0.00 | - | - | 10 | 65.72% |
| JNJ240614P00133000 | 2024-06-06 9:47AM EDT | 133.00 | 0.04 | 0.02 | 1.29 | 0.00 | - | - | 426 | 80.18% |
| JNJ240614P00134000 | 2024-06-05 2:54PM EDT | 134.00 | 0.08 | 0.02 | 0.10 | 0.00 | - | - | 80 | 49.22% |
| JNJ240614P00135000 | 2024-06-10 11:29AM EDT | 135.00 | 0.04 | 0.02 | 0.07 | -0.03 | -42.86% | 122 | 103 | 43.16% |
| JNJ240614P00136000 | 2024-06-10 1:22PM EDT | 136.00 | 0.04 | 0.02 | 0.17 | -0.02 | -33.33% | 99 | 53 | 47.46% |
| JNJ240614P00137000 | 2024-06-10 12:39PM EDT | 137.00 | 0.06 | 0.03 | 0.06 | -0.19 | -76.00% | 13 | 4 | 35.94% |
| JNJ240614P00138000 | 2024-06-10 12:25PM EDT | 138.00 | 0.05 | 0.03 | 0.56 | -0.03 | -37.50% | 1 | 14 | 55.37% |
| JNJ240614P00139000 | 2024-06-10 11:12AM EDT | 139.00 | 0.08 | 0.04 | 0.07 | -0.02 | -20.00% | 14 | 22 | 30.66% |
| JNJ240614P00140000 | 2024-06-10 1:22PM EDT | 140.00 | 0.07 | 0.05 | 0.07 | -0.01 | -12.50% | 51 | 173 | 27.44% |
| JNJ240614P00141000 | 2024-06-10 3:32PM EDT | 141.00 | 0.06 | 0.03 | 0.11 | -0.04 | -40.00% | 52 | 24 | 26.56% |
| JNJ240614P00142000 | 2024-06-10 12:22PM EDT | 142.00 | 0.13 | 0.06 | 0.10 | +0.01 | +8.33% | 160 | 135 | 22.56% |
| JNJ240614P00143000 | 2024-06-10 3:10PM EDT | 143.00 | 0.13 | 0.10 | 0.14 | -0.05 | -27.78% | 135 | 300 | 20.70% |
| JNJ240614P00144000 | 2024-06-10 2:52PM EDT | 144.00 | 0.21 | 0.15 | 0.20 | -0.06 | -22.22% | 118 | 150 | 18.80% |
| JNJ240614P00145000 | 2024-06-10 3:51PM EDT | 145.00 | 0.32 | 0.27 | 0.34 | -0.11 | -25.58% | 387 | 294 | 17.87% |
| JNJ240614P00146000 | 2024-06-10 3:58PM EDT | 146.00 | 0.53 | 0.49 | 0.54 | -0.17 | -24.29% | 615 | 232 | 16.43% |
| JNJ240614P00147000 | 2024-06-10 3:59PM EDT | 147.00 | 0.89 | 0.85 | 0.90 | -0.18 | -16.82% | 75 | 724 | 15.67% |
| JNJ240614P00148000 | 2024-06-10 3:00PM EDT | 148.00 | 1.48 | 1.37 | 1.46 | +0.09 | +6.47% | 15 | 225 | 15.63% |
| JNJ240614P00149000 | 2024-06-10 12:54PM EDT | 149.00 | 3.05 | 2.01 | 2.24 | +1.06 | +53.27% | 3 | 36 | 16.99% |
| JNJ240614P00150000 | 2024-06-10 1:48PM EDT | 150.00 | 3.42 | 2.68 | 3.10 | +0.98 | +40.16% | 24 | 88 | 18.21% |
| JNJ240614P00152500 | 2024-06-07 2:59PM EDT | 152.50 | 4.95 | 3.30 | 5.65 | 0.00 | - | 12 | 16 | 29.49% |
| JNJ240614P00155000 | 2024-06-06 2:32PM EDT | 155.00 | 8.65 | 6.75 | 9.90 | 0.00 | - | 8 | 3 | 79.49% |
| JNJ240614P00160000 | 2024-06-06 2:59PM EDT | 160.00 | 13.35 | 11.70 | 14.10 | 0.00 | - | 2 | 2 | 84.08% |
© 2024 Yahoo. Todos os direitos reservados.