Deutsche Märkte öffnen in 1 Stunde 34 Minute

Johnson & Johnson (JNJ)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
177,51+0,52 (+0,29%)
Börsenschluss: 04:00PM EDT
177,69 +0,18 (+0,10%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür1. Juli 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
JNJ220701C000900002022-06-28 9:55AM EDT90.0091.550.000.000.00-200.00%
JNJ220701C001490002022-06-28 11:18AM EDT149.0030.600.000.000.00-300.00%
JNJ220701C001500002022-06-06 3:00PM EDT150.0027.460.000.000.00-100.00%
JNJ220701C001550002022-06-23 12:46PM EDT155.0023.150.000.000.00-300.00%
JNJ220701C001575002022-06-15 12:48PM EDT157.5012.200.000.000.00--00.00%
JNJ220701C001600002022-06-21 11:01AM EDT160.0013.000.000.000.00-100.00%
JNJ220701C001650002022-06-30 10:17AM EDT165.0011.000.000.000.00-100.00%
JNJ220701C001675002022-06-30 12:13PM EDT167.508.410.000.000.00-100.00%
JNJ220701C001700002022-06-30 1:57PM EDT170.008.000.000.000.00-200.00%
JNJ220701C001725002022-06-30 3:06PM EDT172.504.950.000.000.00-1400.00%
JNJ220701C001750002022-06-30 3:37PM EDT175.003.190.000.000.00-13400.00%
JNJ220701C001775002022-06-30 3:56PM EDT177.501.010.000.000.00-3,75600.00%
JNJ220701C001800002022-06-30 3:59PM EDT180.000.270.000.000.00-59106.25%
JNJ220701C001825002022-06-30 3:36PM EDT182.500.080.000.000.00-166012.50%
JNJ220701C001850002022-06-30 3:53PM EDT185.000.020.000.000.00-339025.00%
JNJ220701C001875002022-06-30 3:33PM EDT187.500.020.000.000.00-43025.00%
JNJ220701C001900002022-06-30 11:59AM EDT190.000.010.000.000.00-9025.00%
JNJ220701C001925002022-06-27 2:47PM EDT192.500.030.000.000.00-7025.00%
JNJ220701C001950002022-06-29 10:46AM EDT195.000.010.000.000.00-20050.00%
JNJ220701C001975002022-06-27 2:12PM EDT197.500.030.000.000.00--050.00%
JNJ220701C002000002022-06-27 3:41PM EDT200.000.010.000.000.00-4050.00%
JNJ220701C002050002022-06-02 3:34PM EDT205.000.010.000.000.00-10050.00%
JNJ220701C002100002022-06-28 10:27AM EDT210.000.010.000.000.00-5050.00%
JNJ220701C002150002022-06-13 11:21AM EDT215.000.020.000.000.00-60050.00%
JNJ220701C002200002022-06-13 10:22AM EDT220.000.050.000.000.00-3050.00%
JNJ220701C002300002022-06-13 10:29AM EDT230.000.050.000.000.00-20050.00%
JNJ220701C002350002022-06-13 10:29AM EDT235.000.040.000.000.00-7050.00%
JNJ220701C002400002022-06-10 9:59AM EDT240.000.050.000.000.00--050.00%
JNJ220701C002450002022-06-23 2:12PM EDT245.000.020.000.000.00-36050.00%
JNJ220701C002500002022-06-27 9:30AM EDT250.000.030.000.000.00--050.00%
Putsfür1. Juli 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
JNJ220701P001300002022-05-18 11:26AM EDT130.000.380.002.130.00--2410.35%
JNJ220701P001400002022-06-08 1:53PM EDT140.000.040.000.000.00--050.00%
JNJ220701P001450002022-06-30 11:44AM EDT145.000.010.000.000.00-2050.00%
JNJ220701P001500002022-06-21 12:43PM EDT150.000.060.000.000.00-50050.00%
JNJ220701P001525002022-06-23 11:57AM EDT152.500.080.000.000.00-1050.00%
JNJ220701P001550002022-06-27 2:30PM EDT155.000.010.000.000.00-1050.00%
JNJ220701P001575002022-06-24 10:30AM EDT157.500.050.000.000.00-1050.00%
JNJ220701P001600002022-06-28 3:31PM EDT160.000.020.000.000.00-96050.00%
JNJ220701P001625002022-06-30 9:59AM EDT162.500.010.000.000.00-2050.00%
JNJ220701P001650002022-06-30 11:06AM EDT165.000.020.000.000.00-11025.00%
JNJ220701P001675002022-06-30 2:09PM EDT167.500.020.000.000.00-7025.00%
JNJ220701P001700002022-06-30 2:16PM EDT170.000.020.000.000.00-84025.00%
JNJ220701P001725002022-06-30 3:39PM EDT172.500.060.000.000.00-675012.50%
JNJ220701P001750002022-06-30 3:49PM EDT175.000.260.000.000.00-1,10506.25%
JNJ220701P001775002022-06-30 3:59PM EDT177.501.000.000.000.00-1,26400.10%
JNJ220701P001800002022-06-30 3:46PM EDT180.002.720.000.000.00-63800.00%
JNJ220701P001825002022-06-29 9:31AM EDT182.505.000.000.000.00-100.00%
JNJ220701P001850002022-06-29 11:42AM EDT185.007.010.000.000.00-100.00%
JNJ220701P001875002022-06-27 2:47PM EDT187.505.250.000.000.00--00.00%
JNJ220701P001900002022-06-09 3:54PM EDT190.0016.010.000.000.00-100.00%
JNJ220701P002450002022-06-27 10:41AM EDT245.0062.100.000.000.00--00.00%