Deutsche Märkte geschlossen

Johnson & Johnson (JNJ)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
149,88+0,18 (+0,12%)
Börsenschluss: 04:00PM EDT
149,82 -0,07 (-0,04%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
JNJ240719C000800002024-02-29 1:57PM EDT80.0081.9977.2081.050.00-50595.31%
JNJ240719C001000002024-06-21 10:41AM EDT100.0049.0848.3551.400.00-11235.06%
JNJ240719C001100002024-06-07 11:04AM EDT110.0038.5034.6038.400.00-110.00%
JNJ240719C001150002024-07-01 2:53PM EDT115.0031.8333.4036.950.00-20116.21%
JNJ240719C001200002023-12-12 12:49PM EDT120.0037.1041.7545.700.00-11383.69%
JNJ240719C001250002024-06-26 11:05AM EDT125.0022.1423.4027.050.00-21587.70%
JNJ240719C001300002024-07-09 2:34PM EDT130.0016.2418.6022.050.00-12676.37%
JNJ240719C001350002024-07-08 11:54AM EDT135.0011.2313.6017.100.00-12261.04%
JNJ240719C001370002024-06-26 10:59AM EDT137.0010.3011.6015.100.00--254.49%
JNJ240719C001380002024-07-05 2:31PM EDT138.008.6210.5513.300.00-1273.49%
JNJ240719C001400002024-07-12 12:55PM EDT140.0010.609.9510.85+1.15+12.17%1726256.37%
JNJ240719C001410002024-07-10 2:35PM EDT141.008.308.109.850.00-2052.52%
JNJ240719C001420002024-07-11 12:05PM EDT142.008.627.959.100.00-13353.32%
JNJ240719C001430002024-07-10 12:15PM EDT143.005.906.657.700.00-66641.75%
JNJ240719C001440002024-07-10 10:42AM EDT144.004.806.107.450.00-518850.71%
JNJ240719C001450002024-07-12 2:25PM EDT145.005.854.955.75+0.45+8.33%1422,63134.72%
JNJ240719C001460002024-07-12 3:22PM EDT146.005.254.504.80+0.05+0.96%1439931.35%
JNJ240719C001470002024-07-12 3:58PM EDT147.003.803.754.05+0.05+1.33%751,47730.71%
JNJ240719C001480002024-07-12 3:39PM EDT148.003.742.783.30+0.68+22.22%1391,03829.35%
JNJ240719C001490002024-07-12 3:58PM EDT149.002.532.572.70-0.11-4.17%46369929.20%
JNJ240719C001500002024-07-12 3:58PM EDT150.001.981.992.08-0.11-5.26%1,2378,91227.91%
JNJ240719C001525002024-07-12 3:58PM EDT152.500.950.961.04-0.10-9.52%7572,91627.08%
JNJ240719C001550002024-07-12 3:57PM EDT155.000.400.360.47-0.11-21.57%1,8708,88227.10%
JNJ240719C001575002024-07-12 3:56PM EDT157.500.180.130.17-0.05-21.74%2471,06226.56%
JNJ240719C001600002024-07-12 3:58PM EDT160.000.080.050.09-0.04-33.33%8349,55028.91%
JNJ240719C001625002024-07-12 10:20AM EDT162.500.020.020.15-0.05-71.43%41137.79%
JNJ240719C001650002024-07-12 12:59PM EDT165.000.050.010.090.00-723,82039.65%
JNJ240719C001700002024-07-12 3:46PM EDT170.000.020.010.05-0.01-33.33%1334,59145.31%
JNJ240719C001750002024-07-12 3:59PM EDT175.000.010.010.020.00-390748.44%
JNJ240719C001800002024-07-12 3:24PM EDT180.000.020.000.02+0.01+100.00%621,32351.56%
JNJ240719C001850002024-07-10 11:42AM EDT185.000.010.000.010.00-931454.69%
JNJ240719C001900002024-07-12 3:41PM EDT190.000.010.000.010.00-111062.50%
JNJ240719C001950002024-06-25 2:01PM EDT195.000.010.001.260.00-520127.34%
JNJ240719C002000002024-06-28 3:57PM EDT200.000.010.000.070.00-1743688.67%
JNJ240719C002100002024-06-13 11:48AM EDT210.000.020.000.090.00-3031104.69%
JNJ240719C002200002024-05-08 11:09AM EDT220.000.010.000.230.00-1213130.86%
Putsfür19. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
JNJ240719P000850002024-01-26 11:49AM EDT85.000.050.002.160.00-21286.23%
JNJ240719P000900002024-01-26 11:48AM EDT90.000.130.011.370.00-20238.09%
JNJ240719P000950002024-04-12 3:50PM EDT95.000.060.000.380.00-28172.66%
JNJ240719P001000002024-07-08 9:43AM EDT100.000.050.001.140.00-472188.28%
JNJ240719P001050002024-07-10 3:01PM EDT105.000.020.000.010.00-16690.63%
JNJ240719P001100002024-07-05 10:36AM EDT110.000.010.000.090.00-143100.78%
JNJ240719P001150002024-07-12 3:59PM EDT115.000.090.010.08+0.07+350.00%3373087.50%
JNJ240719P001200002024-07-12 1:45PM EDT120.000.020.010.050.00-532671.09%
JNJ240719P001250002024-07-12 12:38PM EDT125.000.040.010.45+0.01+33.33%2212980.96%
JNJ240719P001300002024-07-12 3:56PM EDT130.000.050.030.11-0.02-28.57%2840253.91%
JNJ240719P001340002024-07-12 10:19AM EDT134.000.040.041.31-0.01-20.00%19070.90%
JNJ240719P001350002024-07-12 3:56PM EDT135.000.070.050.100.00-241,23643.95%
JNJ240719P001360002024-07-10 9:44AM EDT136.000.150.041.330.00-254464.16%
JNJ240719P001370002024-07-08 11:43AM EDT137.000.090.050.31-0.12-57.14%65949.02%
JNJ240719P001380002024-07-12 10:19AM EDT138.000.110.070.15-0.04-26.67%268539.06%
JNJ240719P001390002024-07-12 1:25PM EDT139.000.080.090.32-0.08-50.00%3210443.21%
JNJ240719P001400002024-07-12 3:57PM EDT140.000.120.050.13-0.03-20.00%2343,07232.62%
JNJ240719P001410002024-07-12 3:44PM EDT141.000.140.121.30-0.05-26.32%4715058.94%
JNJ240719P001420002024-07-12 3:58PM EDT142.000.200.180.21-0.05-20.00%8922530.23%
JNJ240719P001430002024-07-12 3:58PM EDT143.000.250.210.28-0.11-30.56%2641,10129.40%
JNJ240719P001440002024-07-12 3:42PM EDT144.000.320.320.36-0.17-34.69%5357428.22%
JNJ240719P001450002024-07-12 3:46PM EDT145.000.430.430.50-0.14-24.56%3906,82827.78%
JNJ240719P001460002024-07-12 3:59PM EDT146.000.650.560.68-0.25-27.78%15375127.30%
JNJ240719P001470002024-07-12 3:58PM EDT147.000.890.830.94-0.30-25.21%1651,35627.25%
JNJ240719P001480002024-07-12 3:46PM EDT148.001.091.111.20-0.27-19.85%3,13967026.27%
JNJ240719P001490002024-07-12 3:58PM EDT149.001.591.481.59-0.12-7.02%48557026.15%
JNJ240719P001500002024-07-12 3:57PM EDT150.002.001.922.03-0.53-20.95%1,2256,35725.68%
JNJ240719P001525002024-07-12 2:46PM EDT152.503.063.353.55-0.34-10.00%1911425.46%
JNJ240719P001550002024-07-12 3:40PM EDT155.004.904.406.40-1.60-24.62%11152941.21%
JNJ240719P001575002024-07-11 10:02AM EDT157.507.856.458.700.00-3847.22%
JNJ240719P001600002024-07-11 2:37PM EDT160.009.679.9010.75-0.58-5.66%151346.29%
JNJ240719P001650002024-07-11 2:41PM EDT165.0014.7013.2016.750.00-8182282.28%
JNJ240719P001700002024-07-11 3:35PM EDT170.0020.4419.1521.750.00-2463.04%
JNJ240719P001750002024-07-11 3:35PM EDT175.0025.3623.1526.700.00-23110.25%
JNJ240719P001800002024-07-11 3:35PM EDT180.0030.3828.8031.700.00-4071.68%
JNJ240719P001950002024-01-03 2:54PM EDT195.0033.9837.0040.550.00--00.00%
JNJ240719P002000002024-01-03 2:54PM EDT200.0038.9141.9545.750.00--00.00%
JNJ240719P002300002024-01-30 4:59PM EDT230.0070.6466.0070.700.00-500.00%