Deutsche Märkte schließen in 1 Stunde 3 Minute

Johnson & Johnson (JNJ)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
160,05+0,21 (+0,13%)
Ab 10:27AM EST. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür8. März 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
JNJ240308C001450002024-02-27 10:49AM EST145.0016.1014.0516.750.00-1165.53%
JNJ240308C001480002024-02-22 2:36PM EST148.0012.8311.2014.450.00-5568.65%
JNJ240308C001490002024-02-22 1:00PM EST149.0011.0010.3013.000.00-12659.52%
JNJ240308C001500002024-03-04 3:55PM EST150.0010.0010.0012.400.00-612869.48%
JNJ240308C001525002024-03-05 10:06AM EST152.508.257.358.50-1.69-17.00%21753.71%
JNJ240308C001550002024-03-04 3:55PM EST155.004.955.205.600.00-158733.74%
JNJ240308C001575002024-03-05 9:53AM EST157.503.652.803.00+0.89+32.25%1815220.53%
JNJ240308C001600002024-03-05 10:11AM EST160.001.131.101.13+0.14+14.14%1131,01516.53%
JNJ240308C001625002024-03-05 10:12AM EST162.500.260.250.26+0.02+8.33%2471,38915.82%
JNJ240308C001650002024-03-05 10:11AM EST165.000.040.040.08+0.01+33.33%2273,16218.56%
JNJ240308C001675002024-03-05 9:30AM EST167.500.010.010.110.00-31,92827.25%
JNJ240308C001700002024-03-04 10:13AM EST170.000.010.000.010.00-1312423.44%
JNJ240308C001725002024-02-20 3:53PM EST172.500.170.000.250.00--148.05%
JNJ240308C001750002024-01-31 3:54PM EST175.000.150.000.010.00--033.59%
JNJ240308C001800002024-03-04 10:27AM EST180.000.010.000.000.00-16048325.00%
JNJ240308C001850002024-02-22 2:36PM EST185.000.120.000.000.00-5525.00%
Putsfür8. März 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
JNJ240308P000900002024-03-04 2:16PM EST90.000.040.000.530.00-13271.09%
JNJ240308P001000002024-02-05 1:57PM EST100.000.040.000.010.00--1143.75%
JNJ240308P001250002024-01-29 12:01PM EST125.000.010.000.090.00--199.80%
JNJ240308P001300002024-02-29 12:27PM EST130.000.050.001.120.00-17131.15%
JNJ240308P001350002024-02-22 3:52PM EST135.000.060.000.000.00-1225.00%
JNJ240308P001400002024-02-29 10:49AM EST140.000.010.000.170.00-1403363.87%
JNJ240308P001410002024-02-29 10:51AM EST141.000.020.000.870.00--9083.69%
JNJ240308P001430002024-03-01 11:21AM EST143.000.020.001.280.00-210284.38%
JNJ240308P001440002024-02-26 9:58AM EST144.000.060.001.270.00-201080.27%
JNJ240308P001450002024-03-01 3:43PM EST145.000.020.000.300.00-551454.69%
JNJ240308P001460002024-02-26 2:25PM EST146.000.040.001.130.00-505070.12%
JNJ240308P001470002024-03-04 12:38PM EST147.000.020.001.280.00-236868.65%
JNJ240308P001480002024-03-04 2:55PM EST148.000.040.001.280.00-10018264.70%
JNJ240308P001490002024-03-04 2:59PM EST149.000.030.001.280.00-10014560.74%
JNJ240308P001500002024-03-04 3:42PM EST150.000.030.020.200.00-11,64141.50%
JNJ240308P001525002024-03-05 10:02AM EST152.500.090.010.18+0.01+12.50%4020832.23%
JNJ240308P001550002024-03-05 10:02AM EST155.000.130.080.12+0.02+18.18%481,40921.39%
JNJ240308P001575002024-03-05 9:37AM EST157.500.180.240.29-0.16-47.06%373117.19%
JNJ240308P001600002024-03-05 10:06AM EST160.000.730.860.94-0.41-35.96%181,78214.43%
JNJ240308P001625002024-03-05 9:39AM EST162.502.112.522.72-0.79-27.24%453416.07%
JNJ240308P001650002024-03-04 3:53PM EST165.005.304.605.500.00-81032.28%
JNJ240308P001675002024-03-04 9:30AM EST167.506.355.457.650.00-1131.25%
JNJ240308P001700002024-02-28 2:38PM EST170.009.208.1010.100.00-20536.33%
JNJ240308P001825002024-03-04 9:34AM EST182.5022.4020.3524.450.00-10128.47%