Deutsche Märkte öffnen in 5 Stunden 3 Minuten

Johnson & Johnson (JNJ)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
145,41-1,35 (-0,92%)
Börsenschluss: 04:00PM EDT
145,25 -0,16 (-0,11%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür14. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
JNJ240614C001310002024-06-07 12:30PM EDT131.0017.2513.5516.300.00-11109.08%
JNJ240614C001350002024-05-31 12:21PM EDT135.0012.659.7511.350.00-1361.72%
JNJ240614C001380002024-06-05 2:27PM EDT138.008.816.358.700.00-2194.04%
JNJ240614C001400002024-06-12 11:16AM EDT140.006.403.806.55-1.50-18.99%61074.27%
JNJ240614C001410002024-06-12 10:38AM EDT141.005.152.685.55-0.48-8.53%5166.50%
JNJ240614C001420002024-06-12 11:16AM EDT142.004.452.504.75+0.35+8.54%21663.87%
JNJ240614C001430002024-06-10 11:03AM EDT143.003.501.982.790.00-11128.81%
JNJ240614C001440002024-06-12 3:12PM EDT144.001.601.282.07-2.90-64.44%23829.00%
JNJ240614C001450002024-06-12 3:51PM EDT145.001.000.991.07-1.20-54.55%29525819.83%
JNJ240614C001460002024-06-12 3:59PM EDT146.000.540.490.55-0.81-60.00%1,53380418.85%
JNJ240614C001470002024-06-12 3:37PM EDT147.000.200.000.28-0.55-73.33%26335719.63%
JNJ240614C001480002024-06-12 3:51PM EDT148.000.110.050.13-0.33-75.00%17953120.31%
JNJ240614C001490002024-06-12 3:55PM EDT149.000.050.040.16-0.26-83.87%11749827.05%
JNJ240614C001500002024-06-12 1:59PM EDT150.000.030.030.24-0.08-72.73%1911,43236.13%
JNJ240614C001525002024-06-12 3:11PM EDT152.500.010.000.03-0.01-50.00%2143332.03%
JNJ240614C001550002024-06-12 2:48PM EDT155.000.010.010.020.00-141,09439.06%
JNJ240614C001575002024-06-12 3:26PM EDT157.500.010.010.230.00-75162.50%
JNJ240614C001600002024-06-11 3:15PM EDT160.000.010.000.200.00-988769.92%
JNJ240614C001625002024-06-10 1:42PM EDT162.500.010.000.010.00-101153.13%
JNJ240614C001650002024-06-10 2:24PM EDT165.000.010.000.200.00-1318187.89%
JNJ240614C001675002024-06-10 10:01AM EDT167.500.020.000.120.00-868789.45%
JNJ240614C001700002024-06-07 3:46PM EDT170.000.010.000.130.00-177598.44%
JNJ240614C001725002024-06-07 3:45PM EDT172.500.010.000.010.00-4478.13%
JNJ240614C001750002024-06-07 10:34AM EDT175.000.010.000.850.00-5444156.05%
JNJ240614C001800002024-06-04 2:38PM EDT180.000.010.000.660.00-2027165.82%
JNJ240614C001850002024-05-30 3:10PM EDT185.000.010.000.590.00-2025178.91%
JNJ240614C001900002024-06-07 9:44AM EDT190.000.050.000.560.00-34192.77%
JNJ240614C001950002024-05-08 3:13PM EDT195.000.020.000.250.00--26183.59%
JNJ240614C002000002024-05-16 9:30AM EDT200.002.500.000.530.00-45220.31%
Putsfür14. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
JNJ240614P001000002024-05-15 2:54PM EDT100.000.010.000.010.00--10168.75%
JNJ240614P001100002024-06-05 2:10PM EDT110.000.010.000.630.00-1825214.06%
JNJ240614P001200002024-06-07 1:44PM EDT120.000.010.001.260.00-231183.01%
JNJ240614P001250002024-06-12 10:08AM EDT125.000.010.000.020.00-10059078.13%
JNJ240614P001270002024-06-05 2:59PM EDT127.000.050.000.150.00--11091.02%
JNJ240614P001280002024-06-12 3:55PM EDT128.000.010.000.10-0.03-75.00%5215581.25%
JNJ240614P001290002024-06-12 1:58PM EDT129.000.010.001.27-0.03-75.00%35231127.93%
JNJ240614P001300002024-06-12 12:21PM EDT130.000.010.001.28-0.03-75.00%1531121.97%
JNJ240614P001310002024-06-05 2:36PM EDT131.000.070.001.280.00--10115.82%
JNJ240614P001330002024-06-06 9:47AM EDT133.000.040.001.290.00--426103.61%
JNJ240614P001340002024-06-05 2:54PM EDT134.000.080.001.290.00--8097.36%
JNJ240614P001350002024-06-12 2:36PM EDT135.000.040.011.300.00-120291.50%
JNJ240614P001360002024-06-10 1:22PM EDT136.000.040.011.300.00-9915285.11%
JNJ240614P001370002024-06-12 3:39PM EDT137.000.050.030.21-0.01-16.67%271550.20%
JNJ240614P001380002024-06-12 12:10PM EDT138.000.060.040.14+0.02+50.00%25039546.68%
JNJ240614P001390002024-06-11 12:06PM EDT139.000.050.000.100.00-13538.67%
JNJ240614P001400002024-06-12 2:43PM EDT140.000.080.050.09+0.03+60.00%63831433.01%
JNJ240614P001410002024-06-12 11:19AM EDT141.000.060.040.090.00-188228.03%
JNJ240614P001420002024-06-12 2:36PM EDT142.000.110.070.11+0.03+37.50%2130824.12%
JNJ240614P001430002024-06-12 3:59PM EDT143.000.150.120.16+0.04+36.36%90132820.90%
JNJ240614P001440002024-06-12 3:55PM EDT144.000.220.250.31+0.04+22.22%9324519.48%
JNJ240614P001450002024-06-12 3:59PM EDT145.000.560.530.60+0.17+43.59%40547518.36%
JNJ240614P001460002024-06-12 3:54PM EDT146.001.101.001.70+0.53+92.98%1,52471132.18%
JNJ240614P001470002024-06-12 2:55PM EDT147.002.251.232.82+1.02+82.93%3473744.48%
JNJ240614P001480002024-06-12 2:45PM EDT148.003.152.293.50+0.94+42.53%6622344.68%
JNJ240614P001490002024-06-12 10:40AM EDT149.003.052.894.800.00-123660.35%
JNJ240614P001500002024-06-12 12:19PM EDT150.004.202.896.70+1.00+31.25%128891.55%
JNJ240614P001525002024-06-07 2:59PM EDT152.506.906.608.80+1.95+39.39%2565.04%
JNJ240614P001550002024-06-06 2:32PM EDT155.008.659.2511.500.00-8385.74%
JNJ240614P001600002024-06-06 2:59PM EDT160.0013.3514.3016.750.00-22118.46%