Mercado fechará em 27 mins
BOVESPA
128.181,67 -333,82 (-0,26%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.644,06 +412,32 (+0,72%) PETROLEO CRU
78,81 +0,79 (+1,01%) OURO
2.391,70 +31,80 (+1,35%) Bitcoin USD
65.952,42 +4.405,48 (+7,16%)
Johnson & Johnson (JNJ)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 03:32PM EDT. Mercado aberto.
Preço de exercício:150.00
Opções de comprapara17 de maio de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240517C00150000 | 2024-05-15 3:16PM EDT | 2024-05-17 | 2.59 | 2.52 | 2.65 | +0.71 | +37.77% | 673 | 5,322 | 20.41% |
| JNJ240524C00150000 | 2024-05-15 3:04PM EDT | 2024-05-24 | 2.59 | 2.57 | 2.70 | +0.62 | +31.47% | 240 | 780 | 11.87% |
| JNJ240531C00150000 | 2024-05-15 1:59PM EDT | 2024-05-31 | 2.62 | 2.71 | 2.86 | +0.57 | +27.80% | 104 | 909 | 10.71% |
| JNJ240607C00150000 | 2024-05-15 1:33PM EDT | 2024-06-07 | 3.00 | 2.94 | 3.10 | +0.75 | +33.33% | 103 | 115 | 10.88% |
| JNJ240614C00150000 | 2024-05-15 2:21PM EDT | 2024-06-14 | 3.30 | 3.25 | 3.45 | +0.66 | +25.00% | 15 | 30 | 11.82% |
| JNJ240621C00150000 | 2024-05-15 3:17PM EDT | 2024-06-21 | 3.70 | 3.60 | 3.75 | +0.48 | +14.91% | 242 | 5,184 | 12.35% |
| JNJ240628C00150000 | 2024-05-15 2:51PM EDT | 2024-06-28 | 3.95 | 3.90 | 4.10 | +0.45 | +12.86% | 76 | 87 | 13.12% |
| JNJ240719C00150000 | 2024-05-15 3:14PM EDT | 2024-07-19 | 5.21 | 5.15 | 5.25 | +0.66 | +14.60% | 61 | 1,686 | 15.50% |
| JNJ240920C00150000 | 2024-05-15 12:45PM EDT | 2024-09-20 | 7.00 | 6.90 | 7.05 | +0.75 | +12.00% | 8 | 1,559 | 16.20% |
| JNJ241018C00150000 | 2024-05-15 11:38AM EDT | 2024-10-18 | 7.42 | 7.85 | 8.10 | +1.03 | +16.12% | 1 | 249 | 17.37% |
| JNJ250117C00150000 | 2024-05-15 1:24PM EDT | 2025-01-17 | 10.05 | 10.10 | 10.25 | +0.55 | +5.79% | 15 | 1,173 | 18.18% |
| JNJ250321C00150000 | 2024-05-14 1:18PM EDT | 2025-03-21 | 10.81 | 11.40 | 11.70 | 0.00 | - | 2 | 260 | 18.86% |
| JNJ250620C00150000 | 2024-05-15 10:06AM EDT | 2025-06-20 | 12.95 | 12.90 | 13.50 | +0.55 | +4.44% | 2 | 731 | 19.45% |
| JNJ260116C00150000 | 2024-05-15 12:50PM EDT | 2026-01-16 | 17.05 | 15.65 | 16.95 | +1.05 | +6.56% | 27 | 312 | 20.22% |
Opções de vendapara17 de maio de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240517P00150000 | 2024-05-15 3:02PM EDT | 2024-05-17 | 0.09 | 0.07 | 0.09 | -0.21 | -70.00% | 404 | 2,797 | 13.48% |
| JNJ240524P00150000 | 2024-05-15 3:15PM EDT | 2024-05-24 | 0.74 | 0.71 | 0.74 | -0.42 | -36.21% | 100 | 1,229 | 16.53% |
| JNJ240531P00150000 | 2024-05-15 1:15PM EDT | 2024-05-31 | 1.04 | 0.96 | 1.03 | -0.58 | -35.80% | 13 | 480 | 15.24% |
| JNJ240607P00150000 | 2024-05-15 1:32PM EDT | 2024-06-07 | 1.27 | 1.20 | 1.30 | -0.13 | -9.29% | 15 | 47 | 14.75% |
| JNJ240614P00150000 | 2024-05-15 1:36PM EDT | 2024-06-14 | 1.49 | 1.43 | 2.28 | -0.70 | -31.96% | 33 | 16 | 18.87% |
| JNJ240621P00150000 | 2024-05-15 3:07PM EDT | 2024-06-21 | 1.73 | 1.65 | 1.68 | -0.51 | -22.77% | 499 | 8,490 | 13.81% |
| JNJ240628P00150000 | 2024-05-15 12:14PM EDT | 2024-06-28 | 2.05 | 1.77 | 1.86 | -0.41 | -16.67% | 1 | 2 | 13.59% |
| JNJ240719P00150000 | 2024-05-15 3:14PM EDT | 2024-07-19 | 2.55 | 2.51 | 2.56 | -0.58 | -18.53% | 79 | 2,881 | 14.08% |
| JNJ240920P00150000 | 2024-05-15 11:23AM EDT | 2024-09-20 | 4.30 | 3.90 | 4.00 | -0.25 | -5.49% | 54 | 2,551 | 14.19% |
| JNJ241018P00150000 | 2024-05-15 1:37PM EDT | 2024-10-18 | 4.55 | 4.50 | 4.60 | -0.75 | -14.15% | 8 | 804 | 14.40% |
| JNJ250117P00150000 | 2024-05-15 11:23AM EDT | 2025-01-17 | 6.30 | 6.00 | 6.10 | -0.30 | -4.55% | 5 | 2,800 | 14.52% |
| JNJ250321P00150000 | 2024-05-15 9:38AM EDT | 2025-03-21 | 7.30 | 6.95 | 8.35 | -0.50 | -6.41% | 5 | 29 | 17.04% |
| JNJ250620P00150000 | 2024-05-13 11:14AM EDT | 2025-06-20 | 8.95 | 8.10 | 8.45 | 0.00 | - | 1 | 1,596 | 15.15% |
| JNJ260116P00150000 | 2024-05-15 3:13PM EDT | 2026-01-16 | 10.74 | 10.65 | 10.85 | -0.76 | -6.61% | 13 | 2,074 | 15.38% |
© 2024 Yahoo. Todos os direitos reservados.