Deutsche Märkte geschlossen

Johnson & Johnson (JNJ)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
148,75+0,97 (+0,66%)
Börsenschluss: 04:00PM EDT
148,75 0,00 (0,00%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür28. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
JNJ240628C001300002024-06-21 3:47PM EDT130.0018.7217.0021.00+2.71+16.93%1264.55%
JNJ240628C001350002024-05-28 9:38AM EDT135.0011.2311.7016.000.00-2298.10%
JNJ240628C001400002024-06-21 1:13PM EDT140.008.736.959.40+2.83+47.97%1021045.51%
JNJ240628C001410002024-06-11 11:45AM EDT141.006.105.959.850.00--268.31%
JNJ240628C001420002024-06-21 1:27PM EDT142.006.774.908.85+0.77+12.83%241463.62%
JNJ240628C001430002024-06-21 10:26AM EDT143.005.933.957.70+2.55+75.44%11256.52%
JNJ240628C001440002024-06-20 12:21PM EDT144.003.544.006.000.00-313240.82%
JNJ240628C001450002024-06-21 3:38PM EDT145.004.223.104.25+1.02+31.87%9014623.71%
JNJ240628C001460002024-06-21 2:59PM EDT146.003.302.833.75+0.69+26.44%11456427.78%
JNJ240628C001470002024-06-21 3:53PM EDT147.002.402.242.51+0.50+26.32%21260919.46%
JNJ240628C001480002024-06-21 3:59PM EDT148.001.651.551.76+0.17+11.49%31261817.82%
JNJ240628C001490002024-06-21 3:59PM EDT149.001.091.021.15+0.13+13.54%60217816.70%
JNJ240628C001500002024-06-21 3:56PM EDT150.000.690.650.72+0.10+16.95%6781,22216.31%
JNJ240628C001525002024-06-21 3:59PM EDT152.500.180.090.220.00-23529017.33%
JNJ240628C001550002024-06-21 3:42PM EDT155.000.050.040.07-0.01-16.67%1,2781,32019.04%
JNJ240628C001575002024-06-21 3:36PM EDT157.500.050.000.10+0.04+400.00%122926.56%
JNJ240628C001600002024-06-21 2:31PM EDT160.000.010.010.09-0.08-88.89%8421,64831.64%
JNJ240628C001650002024-06-20 3:45PM EDT165.000.030.000.030.00-2001,00835.94%
JNJ240628C001700002024-06-21 2:23PM EDT170.000.010.001.15-0.04-80.00%5675.00%
JNJ240628C001725002024-06-12 10:03AM EDT172.500.040.000.820.00--274.95%
JNJ240628C001750002024-06-20 11:50AM EDT175.000.010.000.010.00-114746.88%
Putsfür28. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
JNJ240628P001050002024-05-17 10:08AM EDT105.000.030.002.130.00-42191.11%
JNJ240628P001100002024-06-17 12:56PM EDT110.000.010.000.370.00-89120.12%
JNJ240628P001150002024-06-03 11:39AM EDT115.000.070.000.770.00-1515119.53%
JNJ240628P001200002024-06-13 11:36AM EDT120.000.070.000.580.00-1197.36%
JNJ240628P001250002024-06-21 3:47PM EDT125.000.040.000.080.00-13759.38%
JNJ240628P001300002024-06-21 3:47PM EDT130.000.020.000.020.00-2284043.36%
JNJ240628P001350002024-06-20 12:19PM EDT135.000.050.000.290.00-15751.37%
JNJ240628P001360002024-06-21 2:23PM EDT136.000.020.000.40-0.09-81.82%17352.25%
JNJ240628P001370002024-06-14 10:02AM EDT137.000.180.000.620.00-151655.42%
JNJ240628P001380002024-06-20 10:00AM EDT138.000.100.000.340.00-307143.85%
JNJ240628P001390002024-06-20 2:04PM EDT139.000.070.000.110.00-67731.45%
JNJ240628P001400002024-06-21 12:28PM EDT140.000.040.020.06-0.04-50.00%2438525.59%
JNJ240628P001410002024-06-21 3:55PM EDT141.000.130.020.13-0.01-7.14%15926.86%
JNJ240628P001420002024-06-21 3:59PM EDT142.000.050.020.06-0.07-58.33%954420.51%
JNJ240628P001430002024-06-21 3:47PM EDT143.000.090.040.08-0.08-47.06%379919.04%
JNJ240628P001440002024-06-21 3:19PM EDT144.000.100.060.11-0.14-58.33%576117.58%
JNJ240628P001450002024-06-21 3:59PM EDT145.000.140.130.16-0.22-61.11%12379616.16%
JNJ240628P001460002024-06-21 3:50PM EDT146.000.260.160.32-0.34-56.67%5122216.43%
JNJ240628P001470002024-06-21 3:58PM EDT147.000.430.380.47-0.47-52.22%18928815.04%
JNJ240628P001480002024-06-21 3:45PM EDT148.000.800.690.78-0.47-37.01%2492714.70%
JNJ240628P001490002024-06-21 3:46PM EDT149.001.181.091.24-0.68-36.56%95514.58%
JNJ240628P001500002024-06-21 3:43PM EDT150.001.801.701.87-1.23-40.59%5154014.89%
JNJ240628P001525002024-06-21 12:06PM EDT152.504.603.055.70-0.45-8.91%4745.58%
JNJ240628P001550002024-06-17 3:35PM EDT155.009.405.208.050.00-3354.18%
JNJ240628P001600002024-05-22 12:44PM EDT160.006.309.1513.350.00--078.08%
JNJ240628P001650002024-06-17 3:35PM EDT165.0019.4014.1518.000.00-3288.72%
JNJ240628P001700002024-06-13 3:49PM EDT170.0024.6819.1523.350.00-20110.74%