Deutsche Märkte geschlossen

Johnson & Johnson (JNJ)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
155,75-1,13 (-0,72%)
Börsenschluss: 04:00PM EDT
155,75 0,00 (0,00%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür6. Oktober 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
JNJ231006C001400002023-09-29 2:51PM EDT140.0015.5515.3516.25-7.55-32.68%51657.72%
JNJ231006C001500002023-09-29 12:19PM EDT150.006.055.906.45-1.10-15.38%10331.20%
JNJ231006C001525002023-09-29 12:55PM EDT152.503.653.704.05-1.55-29.81%21223.76%
JNJ231006C001550002023-09-29 3:56PM EDT155.001.901.982.06-0.97-33.80%34916019.31%
JNJ231006C001575002023-09-29 3:59PM EDT157.500.770.750.81-0.58-42.96%80747917.65%
JNJ231006C001600002023-09-29 3:45PM EDT160.000.210.210.26-0.27-56.25%80148517.58%
JNJ231006C001625002023-09-29 3:58PM EDT162.500.070.060.08-0.12-63.16%18036518.36%
JNJ231006C001650002023-09-29 3:54PM EDT165.000.030.030.04-0.04-57.14%3259720.90%
JNJ231006C001675002023-09-29 2:56PM EDT167.500.020.020.03-0.03-60.00%8281,11724.41%
JNJ231006C001700002023-09-29 3:56PM EDT170.000.030.010.03-0.01-25.00%1144528.52%
JNJ231006C001725002023-09-28 1:58PM EDT172.500.030.000.030.00-1332.62%
JNJ231006C001750002023-09-28 3:24PM EDT175.000.040.010.030.00-296236.52%
JNJ231006C001775002023-09-28 2:07PM EDT177.500.020.000.030.00-5640.23%
JNJ231006C001800002023-09-28 10:58AM EDT180.000.120.000.030.00-28644.14%
JNJ231006C001850002023-09-06 11:17AM EDT185.000.020.000.030.00-5551.17%
JNJ231006C002000002023-09-06 10:08AM EDT200.000.030.000.020.00-1215263.28%
JNJ231006C002100002023-08-30 11:15AM EDT210.000.010.000.540.00--16110.74%
Putsfür6. Oktober 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
JNJ231006P001200002023-09-11 9:30AM EDT120.000.020.000.750.00-12110.35%
JNJ231006P001350002023-09-27 12:34PM EDT135.000.020.000.030.00-324044.34%
JNJ231006P001360002023-09-27 10:34AM EDT136.000.020.000.030.00-161642.19%
JNJ231006P001380002023-09-27 9:37AM EDT138.000.020.000.030.00-211138.28%
JNJ231006P001390002023-09-29 12:15PM EDT139.000.010.010.03-0.01-50.00%2109236.33%
JNJ231006P001400002023-09-28 12:05PM EDT140.000.030.010.030.00-5012134.38%
JNJ231006P001410002023-09-28 12:02PM EDT141.000.040.000.05+0.04-100034.77%
JNJ231006P001420002023-09-28 12:05PM EDT142.000.040.020.04+0.04-50031.45%
JNJ231006P001430002023-09-28 12:04PM EDT143.000.050.020.040.00-2004929.49%
JNJ231006P001440002023-09-29 10:18AM EDT144.000.040.030.04-0.05-55.56%1127.34%
JNJ231006P001450002023-09-29 2:42PM EDT145.000.050.040.06-0.01-16.67%133126.95%
JNJ231006P001460002023-09-29 12:47PM EDT146.000.050.040.20-0.12-70.59%1071631.45%
JNJ231006P001470002023-09-29 12:39PM EDT147.000.070.070.11-0.01-12.50%53525.29%
JNJ231006P001480002023-09-29 2:25PM EDT148.000.130.100.14+0.02+18.18%7233324.12%
JNJ231006P001490002023-09-29 3:59PM EDT149.000.150.130.18-0.01-6.25%2910122.95%
JNJ231006P001500002023-09-29 3:51PM EDT150.000.210.190.22+0.02+10.53%10622921.39%
JNJ231006P001525002023-09-29 3:53PM EDT152.500.420.440.50+0.05+13.51%1995719.24%
JNJ231006P001550002023-09-29 3:53PM EDT155.001.131.031.08+0.23+25.56%45846316.58%
JNJ231006P001575002023-09-29 3:53PM EDT157.502.172.222.33+0.29+15.43%25640014.65%
JNJ231006P001600002023-09-29 3:42PM EDT160.004.624.254.65+1.03+28.69%13841820.31%
JNJ231006P001625002023-09-29 1:49PM EDT162.506.956.557.55+1.83+35.74%15734.84%
JNJ231006P001650002023-09-27 12:25PM EDT165.008.748.959.650.00-8033.99%
JNJ231006P001675002023-09-27 2:03PM EDT167.5010.6511.2012.250.00-35042.63%
JNJ231006P001700002023-09-13 10:27AM EDT170.006.7513.7514.900.00-4152.34%
JNJ231006P001725002023-09-26 11:52AM EDT172.5013.2016.0017.200.00-3053.03%
JNJ231006P001775002023-09-26 9:43AM EDT177.5018.1721.2522.300.00-1066.89%
JNJ231006P001825002023-09-26 11:52AM EDT182.5023.2026.1027.250.00--075.59%