Deutsche Märkte geschlossen

Johnson & Johnson (JNJ)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
145,44-0,01 (-0,01%)
Ab 03:45PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
JNJ240621C000800002024-05-17 3:23PM EDT80.0074.5063.9566.150.00-20239.26%
JNJ240621C000850002024-05-17 2:47PM EDT85.0069.7558.7061.250.00-500224.12%
JNJ240621C000900002024-05-17 2:47PM EDT90.0064.4553.6557.050.00-350238.87%
JNJ240621C000950002024-05-17 12:44PM EDT95.0059.3049.9551.250.00-50137.89%
JNJ240621C001000002024-05-31 1:58PM EDT100.0047.4144.3045.850.00-23144.34%
JNJ240621C001050002024-05-17 12:44PM EDT105.0049.2539.0541.750.00-50166.31%
JNJ240621C001100002024-05-17 2:47PM EDT110.0043.9533.7536.950.00-503153.47%
JNJ240621C001150002024-05-17 2:47PM EDT115.0039.8529.1530.800.00-75095.21%
JNJ240621C001200002024-05-24 12:27PM EDT120.0028.8124.1026.750.00-22111.48%
JNJ240621C001250002024-05-20 10:03AM EDT125.0027.4820.4020.750.00-7755.08%
JNJ240621C001300002024-06-12 11:35AM EDT130.0016.3515.4015.750.00-36150.88%
JNJ240621C001350002024-05-31 10:16AM EDT135.0011.7010.4511.800.00-1659.38%
JNJ240621C001400002024-06-14 11:41AM EDT140.005.455.556.05-0.52-8.71%28928.69%
JNJ240621C001410002024-06-12 3:33PM EDT141.004.404.654.850.00-105021.73%
JNJ240621C001420002024-06-14 2:43PM EDT142.003.793.403.95-1.37-26.55%2320.12%
JNJ240621C001430002024-06-14 10:39AM EDT143.002.432.842.94-0.49-16.78%67016.36%
JNJ240621C001440002024-06-14 3:29PM EDT144.002.162.102.18+0.10+4.85%5618415.67%
JNJ240621C001450002024-06-14 2:52PM EDT145.001.461.421.46-0.21-12.57%25877414.32%
JNJ240621C001460002024-06-14 2:54PM EDT146.000.970.930.97-0.15-13.39%1651,23514.30%
JNJ240621C001470002024-06-14 3:19PM EDT147.000.570.580.62-0.11-16.18%51786414.45%
JNJ240621C001480002024-06-14 2:58PM EDT148.000.350.330.37-0.07-16.67%10291414.50%
JNJ240621C001490002024-06-14 3:15PM EDT149.000.190.180.21-0.08-29.63%3611,31914.60%
JNJ240621C001500002024-06-14 3:15PM EDT150.000.120.100.13-0.04-25.00%6696,47415.24%
JNJ240621C001525002024-06-14 3:03PM EDT152.500.050.040.06-0.02-28.57%403,07617.97%
JNJ240621C001550002024-06-14 3:21PM EDT155.000.030.030.04-0.01-20.00%2314,94921.49%
JNJ240621C001575002024-06-14 3:08PM EDT157.500.020.020.03-0.01-33.33%141,90924.81%
JNJ240621C001600002024-06-14 2:12PM EDT160.000.020.010.030.00-1821,83028.91%
JNJ240621C001625002024-06-13 10:43AM EDT162.500.020.010.030.00-198033.01%
JNJ240621C001650002024-06-13 3:55PM EDT165.000.010.010.02-0.01-50.00%28,25635.16%
JNJ240621C001675002024-06-13 2:30PM EDT167.500.020.010.030.00-1540.63%
JNJ240621C001700002024-06-13 3:50PM EDT170.000.010.010.030.00-187,71644.34%
JNJ240621C001725002024-06-14 3:11PM EDT172.500.010.010.020.00-18245.70%
JNJ240621C001750002024-06-14 1:34PM EDT175.000.010.000.030.00-15,00851.56%
JNJ240621C001800002024-06-12 10:23AM EDT180.000.050.000.050.00-12,60957.03%
JNJ240621C001850002024-06-14 2:42PM EDT185.000.020.000.22-0.35-94.59%250176.37%
JNJ240621C001900002024-05-20 2:34PM EDT190.000.010.000.780.00-3947102.25%
JNJ240621C001950002024-06-13 11:32AM EDT195.000.370.000.640.00-1875106.25%
JNJ240621C002000002024-06-07 1:16PM EDT200.000.200.000.100.00-301,45987.50%
JNJ240621C002100002024-04-12 12:06PM EDT210.000.030.010.220.00-180757109.57%
JNJ240621C002200002024-06-07 2:58PM EDT220.000.010.000.540.00-20932136.62%
JNJ240621C002300002024-04-03 1:31PM EDT230.000.040.000.030.00-3876106.25%
JNJ240621C002400002024-01-02 4:56PM EDT240.000.040.002.130.00-21,488201.56%
JNJ240621C002500002024-03-11 1:15PM EDT250.000.020.001.760.00-129206.25%
JNJ240621C002600002024-04-01 1:04PM EDT260.000.060.000.130.00-18351151.56%
Putsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
JNJ240621P000750002024-05-30 10:37AM EDT75.000.030.000.210.00-57193.75%
JNJ240621P000800002024-03-20 11:40AM EDT80.000.030.000.170.00-248171.48%
JNJ240621P000850002024-05-09 11:49AM EDT85.000.010.000.540.00-158183.40%
JNJ240621P000900002024-04-15 9:30AM EDT90.000.190.000.000.00-850750.00%
JNJ240621P000950002024-05-28 1:32PM EDT95.000.030.000.060.00-1310111.72%
JNJ240621P001000002024-05-17 10:07AM EDT100.000.020.000.200.00-10338114.84%
JNJ240621P001050002024-05-16 10:17AM EDT105.000.010.000.710.00-1975124.71%
JNJ240621P001100002024-06-05 2:11PM EDT110.000.010.000.910.00-11136115.04%
JNJ240621P001150002024-06-12 3:56PM EDT115.000.010.001.070.00-42898103.42%
JNJ240621P001200002024-06-13 11:21AM EDT120.000.030.001.060.00-1077587.89%
JNJ240621P001250002024-06-14 1:32PM EDT125.000.010.000.020.00-1095141.80%
JNJ240621P001260002024-06-13 1:36PM EDT126.000.020.000.030.00-1,01999041.80%
JNJ240621P001280002024-06-12 12:23PM EDT128.000.040.010.030.00--1037.89%
JNJ240621P001300002024-06-14 11:51AM EDT130.000.020.010.04-0.01-33.33%71,79735.16%
JNJ240621P001320002024-06-14 12:31PM EDT132.000.030.020.04-0.02-40.00%2011131.06%
JNJ240621P001330002024-06-13 12:27PM EDT133.000.050.030.060.00-11711730.86%
JNJ240621P001340002024-06-13 12:27PM EDT134.000.060.030.070.00-83381729.40%
JNJ240621P001350002024-06-14 10:58AM EDT135.000.050.040.09+0.01+25.00%167,35228.42%
JNJ240621P001360002024-06-13 12:27PM EDT136.000.080.010.120.00-64727.54%
JNJ240621P001370002024-06-12 12:17PM EDT137.000.100.030.100.00--27624.22%
JNJ240621P001380002024-06-13 10:48AM EDT138.000.110.040.120.00-512822.66%
JNJ240621P001390002024-06-14 1:39PM EDT139.000.090.070.12-0.06-40.00%37020.17%
JNJ240621P001400002024-06-14 3:29PM EDT140.000.100.100.11-0.07-41.18%1345,71917.29%
JNJ240621P001410002024-06-14 3:22PM EDT141.000.130.130.15-0.05-27.78%4325015.97%
JNJ240621P001420002024-06-14 3:13PM EDT142.000.220.190.23-0.03-12.00%541,23715.04%
JNJ240621P001430002024-06-14 3:27PM EDT143.000.340.310.34-0.07-17.07%5967613.84%
JNJ240621P001440002024-06-14 3:19PM EDT144.000.560.530.56-0.07-11.11%592,01013.31%
JNJ240621P001450002024-06-14 3:21PM EDT145.000.900.840.87-0.04-4.26%6507,89812.53%
JNJ240621P001460002024-06-14 3:21PM EDT146.001.401.321.37-0.01-0.71%7794112.38%
JNJ240621P001470002024-06-14 2:57PM EDT147.002.001.912.04-0.14-6.54%1658912.57%
JNJ240621P001480002024-06-14 1:23PM EDT148.003.062.692.95+0.36+13.33%662214.80%
JNJ240621P001490002024-06-13 3:45PM EDT149.003.702.963.80-0.13-3.39%139715.19%
JNJ240621P001500002024-06-14 3:18PM EDT150.004.664.554.70-0.06-1.27%6557,86315.48%
JNJ240621P001525002024-06-14 2:35PM EDT152.507.056.907.25+0.85+13.71%12517123.00%
JNJ240621P001550002024-06-14 3:15PM EDT155.009.859.359.65-0.05-0.51%2,5901,29224.61%
JNJ240621P001575002024-05-22 3:40PM EDT157.504.6711.9512.200.00--132.08%
JNJ240621P001600002024-06-14 3:15PM EDT160.0014.6314.1514.75+0.21+1.46%77533439.36%
JNJ240621P001650002024-06-14 3:15PM EDT165.0019.6919.5019.75-0.67-3.29%1,34050049.12%
JNJ240621P001700002024-06-11 10:46AM EDT170.0024.0324.5024.750.00-1058.20%
JNJ240621P001750002024-06-13 2:40PM EDT175.0030.9028.4031.250.00-7371.00%
JNJ240621P001800002024-03-06 3:30PM EDT180.0019.5526.7028.350.00-11000.00%
JNJ240621P001850002024-01-10 11:43AM EDT185.0023.5527.7530.750.00-4100.00%
JNJ240621P001900002024-02-16 4:00PM EDT190.0033.1029.6034.500.00-400.00%
JNJ240621P001950002024-02-16 4:00PM EDT195.0038.1235.0539.450.00-400.00%
JNJ240621P002000002023-08-21 2:15PM EDT200.0033.0036.5537.500.00-100.00%
JNJ240621P002100002023-07-20 9:39AM EDT210.0045.2536.5041.000.00-200.00%
JNJ240621P002200002023-08-23 10:15AM EDT220.0056.0059.2559.750.00-100.00%
JNJ240621P002300002023-09-13 10:19AM EDT230.0066.7572.6573.850.00-200.00%
JNJ240621P002500002022-12-05 3:39PM EDT250.0071.4569.2572.000.00--00.00%
JNJ240621P002600002023-07-20 12:09PM EDT260.0091.7686.0091.000.00-210.00%