Deutsche Märkte schließen in 3 Stunden 6 Minuten

Johnson & Johnson (JNJ)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
145,74+0,97 (+0,67%)
Börsenschluss: 04:00PM EDT
145,54 -0,20 (-0,14%)
Vorbörslich: 08:22AM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. April 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
JNJ240419C000750002024-02-15 4:45PM EDT75.0082.8582.2585.050.00-201,787.01%
JNJ240419C000800002024-02-15 4:45PM EDT80.0077.8576.6080.500.00-301,652.83%
JNJ240419C000850002024-02-15 4:45PM EDT85.0072.8571.8575.450.00-201,539.84%
JNJ240419C000950002024-02-15 4:45PM EDT95.0062.8561.5564.950.00-201,301.47%
JNJ240419C001000002024-04-12 12:54PM EDT100.0047.700.000.000.00-120.00%
JNJ240419C001150002023-09-20 11:45AM EDT115.0050.0039.2040.200.00-12773.54%
JNJ240419C001250002024-04-18 11:45AM EDT125.0019.500.000.000.00-12480.00%
JNJ240419C001300002024-04-16 2:29PM EDT130.0014.750.000.000.00-1510.00%
JNJ240419C001350002024-04-16 12:54PM EDT135.008.890.000.000.00-168910.00%
JNJ240419C001400002024-04-18 11:37AM EDT140.004.800.000.000.00-1260.00%
JNJ240419C001410002024-04-18 10:09AM EDT141.003.700.000.000.00-5200.00%
JNJ240419C001420002024-04-18 12:47PM EDT142.002.740.000.000.00-26550.00%
JNJ240419C001430002024-04-18 11:05AM EDT143.002.670.000.000.00-55940.00%
JNJ240419C001440002024-04-18 3:50PM EDT144.001.750.000.000.00-3714030.00%
JNJ240419C001450002024-04-18 3:59PM EDT145.001.040.000.000.00-1,9431,3530.00%
JNJ240419C001460002024-04-18 3:59PM EDT146.000.480.000.000.00-1,0391,0071.56%
JNJ240419C001470002024-04-18 3:58PM EDT147.000.160.000.000.00-1,2861,6336.25%
JNJ240419C001480002024-04-18 3:56PM EDT148.000.060.000.000.00-6488066.25%
JNJ240419C001490002024-04-18 3:59PM EDT149.000.040.000.000.00-8021,71912.50%
JNJ240419C001500002024-04-18 3:59PM EDT150.000.020.000.000.00-1,6284,17312.50%
JNJ240419C001525002024-04-18 3:46PM EDT152.500.010.000.000.00-594,55825.00%
JNJ240419C001550002024-04-18 3:58PM EDT155.000.010.000.000.00-1235,67225.00%
JNJ240419C001575002024-04-18 2:54PM EDT157.500.020.000.000.00-183,11825.00%
JNJ240419C001600002024-04-18 3:57PM EDT160.000.010.000.000.00-6649,55750.00%
JNJ240419C001625002024-04-18 3:27PM EDT162.500.010.000.000.00-442,34550.00%
JNJ240419C001650002024-04-18 3:46PM EDT165.000.010.000.000.00-37011,45050.00%
JNJ240419C001675002024-04-16 1:38PM EDT167.500.010.000.000.00-386750.00%
JNJ240419C001700002024-04-18 3:43PM EDT170.000.010.000.000.00-6713,34750.00%
JNJ240419C001725002024-04-15 1:33PM EDT172.500.170.000.000.00-778550.00%
JNJ240419C001750002024-04-17 2:34PM EDT175.000.020.000.000.00-434,24850.00%
JNJ240419C001775002024-04-15 3:33PM EDT177.500.020.000.000.00-38450.00%
JNJ240419C001800002024-04-18 10:05AM EDT180.000.010.000.000.00-21,77950.00%
JNJ240419C001850002024-04-15 3:12PM EDT185.000.010.000.000.00-174350.00%
JNJ240419C001900002024-03-15 3:18PM EDT190.000.060.000.010.00-252168.75%
JNJ240419C001950002024-04-08 12:51PM EDT195.000.020.000.000.00-21,00450.00%
JNJ240419C002000002023-12-29 4:30PM EDT200.000.050.002.130.00-6836404.30%
JNJ240419C002100002023-12-21 12:41PM EDT210.000.010.000.480.00-24342.58%
JNJ240419C002200002024-01-19 4:18PM EDT220.000.040.001.270.00-23444.14%
JNJ240419C002300002024-04-02 9:47AM EDT230.000.040.000.000.00-3250.00%
JNJ240419C002600002024-04-10 11:15AM EDT260.000.140.000.000.00-22250.00%
Putsfür19. April 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
JNJ240419P000750002024-02-15 3:20PM EDT75.000.150.000.310.00-22578.13%
JNJ240419P000800002023-11-10 2:17PM EDT80.000.190.000.620.00-27585.16%
JNJ240419P000850002023-11-10 2:19PM EDT85.000.190.000.630.00--0533.59%
JNJ240419P000900002023-11-10 2:19PM EDT90.000.250.000.430.00-22454.69%
JNJ240419P000950002024-01-04 4:54PM EDT95.000.050.001.780.00-23533.79%
JNJ240419P001000002024-04-16 10:21AM EDT100.000.010.000.000.00-1058750.00%
JNJ240419P001050002023-12-29 1:23PM EDT105.000.120.002.160.00-26449.81%
JNJ240419P001100002024-03-04 2:39PM EDT110.000.050.000.310.00-14269.92%
JNJ240419P001150002024-04-15 3:05PM EDT115.000.020.000.000.00-13850.00%
JNJ240419P001200002024-04-18 10:57AM EDT120.000.010.000.000.00-159250.00%
JNJ240419P001250002024-03-25 3:09PM EDT125.000.040.000.000.00-418050.00%
JNJ240419P001280002024-04-16 9:43AM EDT128.000.010.000.000.00-36350.00%
JNJ240419P001290002024-04-15 2:42PM EDT129.000.020.000.000.00-10110250.00%
JNJ240419P001300002024-04-16 2:17PM EDT130.000.010.000.000.00-131,26450.00%
JNJ240419P001320002024-04-18 3:16PM EDT132.000.010.000.000.00-36836950.00%
JNJ240419P001330002024-04-16 11:25AM EDT133.000.030.000.000.00-918450.00%
JNJ240419P001350002024-04-18 11:21AM EDT135.000.020.000.000.00-262,87225.00%
JNJ240419P001360002024-04-17 9:42AM EDT136.000.020.000.000.00-116125.00%
JNJ240419P001370002024-04-18 3:51PM EDT137.000.020.000.000.00-18320125.00%
JNJ240419P001380002024-04-18 3:49PM EDT138.000.030.000.000.00-9570725.00%
JNJ240419P001390002024-04-18 1:09PM EDT139.000.030.000.000.00-116125.00%
JNJ240419P001400002024-04-18 3:59PM EDT140.000.030.000.000.00-1952,63625.00%
JNJ240419P001410002024-04-18 3:59PM EDT141.000.020.000.000.00-9026112.50%
JNJ240419P001420002024-04-18 3:50PM EDT142.000.030.000.000.00-8964712.50%
JNJ240419P001430002024-04-18 3:56PM EDT143.000.070.000.000.00-26698712.50%
JNJ240419P001440002024-04-18 3:59PM EDT144.000.120.000.000.00-6871,3866.25%
JNJ240419P001450002024-04-18 3:59PM EDT145.000.300.000.000.00-6073,4013.13%
JNJ240419P001460002024-04-18 3:59PM EDT146.000.730.000.000.00-1345930.00%
JNJ240419P001470002024-04-18 3:58PM EDT147.001.550.000.000.00-164680.00%
JNJ240419P001480002024-04-18 3:10PM EDT148.003.100.000.000.00-376600.00%
JNJ240419P001490002024-04-18 3:00PM EDT149.004.190.000.000.00-141060.00%
JNJ240419P001500002024-04-18 3:20PM EDT150.004.750.000.000.00-2981,8670.00%
JNJ240419P001525002024-04-18 2:22PM EDT152.507.800.000.000.00-2,5027880.00%
JNJ240419P001550002024-04-18 3:49PM EDT155.009.550.000.000.00-20,0256,7930.00%
JNJ240419P001575002024-04-17 2:07PM EDT157.5013.250.000.000.00-9040.00%
JNJ240419P001600002024-04-18 3:18PM EDT160.0015.050.000.000.00-8,9821,0000.00%
JNJ240419P001625002024-04-11 11:00AM EDT162.5013.500.000.000.00-100.00%
JNJ240419P001650002024-04-18 3:18PM EDT165.0020.050.000.000.00-147420.00%
JNJ240419P001700002024-04-15 3:17PM EDT170.0022.260.000.000.00-68000.00%
JNJ240419P001725002024-03-19 2:44PM EDT172.5015.2525.5528.900.00-5500209.38%
JNJ240419P001750002024-04-05 3:17PM EDT175.0022.300.000.000.00-40000.00%
JNJ240419P001800002024-03-06 3:51PM EDT180.0020.6026.7528.200.00-400.00%
JNJ240419P001850002023-11-24 1:30PM EDT185.0032.7528.8529.900.00-200.00%
JNJ240419P001900002023-08-25 9:52AM EDT190.0025.3029.1029.650.00-400.00%
JNJ240419P002000002024-04-16 12:59PM EDT200.0056.200.000.000.00-500.00%
JNJ240419P002300002024-03-25 2:47PM EDT230.0074.200.000.000.00-60000.00%
JNJ240419P002500002024-04-17 11:26AM EDT250.00106.140.000.000.00-100.00%
JNJ240419P002600002024-04-04 3:02PM EDT260.00106.740.000.000.00-17000.00%