Deutsche Märkte öffnen in 4 Stunden 57 Minuten
Nikkei 225
28.843,02 +296,04 (+1,04%) Dow Jones 30
33.761,05 +424,35 (+1,27%) BTC-EUR
24.015,02 -142,38 (-0,59%) CMC Crypto 200
587,92 +16,64 (+2,91%) Nasdaq Compositive
13.047,19 +267,29 (+2,09%) S&P 500
4.280,15 +72,88 (+1,73%)
Johnson & Johnson (JNJ)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. August 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ220819C00090000 | 2022-07-19 3:41PM EDT | 90.00 | 81.05 | 77.65 | 78.00 | 0.00 | - | - | 29 | 398.54% |
| JNJ220819C00100000 | 2022-07-12 11:53AM EDT | 100.00 | 77.15 | 69.95 | 70.40 | 0.00 | - | - | 3 | 417.87% |
| JNJ220819C00135000 | 2022-07-19 9:36AM EDT | 135.00 | 39.40 | 32.70 | 33.05 | 0.00 | - | - | 2 | 174.51% |
| JNJ220819C00140000 | 2022-08-01 2:57PM EDT | 140.00 | 34.24 | 27.70 | 28.10 | 0.00 | - | - | 6 | 153.13% |
| JNJ220819C00150000 | 2022-08-09 9:36AM EDT | 150.00 | 20.80 | 17.75 | 18.05 | 0.00 | - | 1 | 44 | 109.35% |
| JNJ220819C00152500 | 2022-08-05 11:02AM EDT | 152.50 | 18.35 | 15.25 | 15.55 | 0.00 | - | - | 1 | 98.19% |
| JNJ220819C00155000 | 2022-08-01 1:46PM EDT | 155.00 | 19.80 | 12.85 | 13.05 | 0.00 | - | - | 58 | 87.70% |
| JNJ220819C00157500 | 2022-08-02 9:53AM EDT | 157.50 | 17.25 | 10.40 | 10.65 | 0.00 | - | 1 | 82 | 77.15% |
| JNJ220819C00160000 | 2022-08-11 10:09AM EDT | 160.00 | 9.33 | 8.05 | 8.25 | -1.17 | -11.14% | 3 | 120 | 66.70% |
| JNJ220819C00162500 | 2022-08-10 1:35PM EDT | 162.50 | 7.75 | 5.75 | 5.90 | -0.25 | -3.12% | 3 | 41 | 55.93% |
| JNJ220819C00165000 | 2022-08-11 2:11PM EDT | 165.00 | 3.95 | 3.70 | 3.85 | -2.15 | -35.25% | 43 | 120 | 47.95% |
| JNJ220819C00167500 | 2022-08-11 2:37PM EDT | 167.50 | 2.03 | 2.01 | 2.13 | -1.99 | -49.50% | 178 | 81 | 39.99% |
| JNJ220819C00170000 | 2022-08-11 2:37PM EDT | 170.00 | 0.90 | 0.89 | 0.95 | -1.04 | -53.61% | 1,414 | 804 | 34.08% |
| JNJ220819C00172500 | 2022-08-11 2:36PM EDT | 172.50 | 0.35 | 0.34 | 0.35 | -0.51 | -59.30% | 936 | 1,387 | 30.71% |
| JNJ220819C00175000 | 2022-08-11 2:17PM EDT | 175.00 | 0.13 | 0.14 | 0.15 | -0.21 | -61.76% | 531 | 4,944 | 30.86% |
| JNJ220819C00177500 | 2022-08-11 2:12PM EDT | 177.50 | 0.06 | 0.07 | 0.09 | -0.09 | -60.00% | 28 | 1,868 | 33.40% |
| JNJ220819C00180000 | 2022-08-11 1:40PM EDT | 180.00 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 105 | 6,273 | 36.13% |
| JNJ220819C00182500 | 2022-08-11 1:27PM EDT | 182.50 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 18 | 3,248 | 39.84% |
| JNJ220819C00185000 | 2022-08-11 10:12AM EDT | 185.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 3 | 6,165 | 43.16% |
| JNJ220819C00187500 | 2022-08-11 11:45AM EDT | 187.50 | 0.03 | 0.02 | 0.11 | 0.00 | - | 4 | 905 | 50.98% |
| JNJ220819C00190000 | 2022-08-11 1:55PM EDT | 190.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 11 | 14,130 | 50.00% |
| JNJ220819C00192500 | 2022-08-11 11:28AM EDT | 192.50 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 5 | 246 | 50.00% |
| JNJ220819C00195000 | 2022-08-10 11:28AM EDT | 195.00 | 0.01 | 0.00 | 0.07 | -0.02 | -66.67% | 2 | 2,248 | 58.98% |
| JNJ220819C00197500 | 2022-07-25 10:37AM EDT | 197.50 | 0.03 | 0.00 | 0.16 | 0.00 | - | - | 12 | 70.31% |
| JNJ220819C00200000 | 2022-08-10 2:33PM EDT | 200.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 4 | 700 | 60.94% |
| JNJ220819C00202500 | 2022-07-20 1:09PM EDT | 202.50 | 0.03 | 0.00 | 0.06 | 0.00 | - | - | 40 | 69.53% |
| JNJ220819C00205000 | 2022-07-21 10:00AM EDT | 205.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | - | 15 | 69.92% |
| JNJ220819C00210000 | 2022-07-20 10:40AM EDT | 210.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | - | 85 | 78.91% |
| JNJ220819C00220000 | 2022-07-11 10:21AM EDT | 220.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | - | 243 | 84.38% |
| JNJ220819C00230000 | 2022-07-29 10:11AM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1,169 | 90.63% |
| JNJ220819C00240000 | 2022-07-20 10:40AM EDT | 240.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | - | 726 | 114.06% |
Putsfür19. August 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ220819P00090000 | 2022-07-22 11:33AM EDT | 90.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | - | 446 | 189.06% |
| JNJ220819P00095000 | 2022-07-29 3:30PM EDT | 95.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 172 | 165.63% |
| JNJ220819P00100000 | 2022-07-27 11:19AM EDT | 100.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 200 | 151.56% |
| JNJ220819P00105000 | 2022-07-12 11:26AM EDT | 105.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 174 | 137.50% |
| JNJ220819P00110000 | 2022-08-04 10:20AM EDT | 110.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 211 | 118.75% |
| JNJ220819P00115000 | 2022-07-27 11:19AM EDT | 115.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | - | 581 | 133.59% |
| JNJ220819P00120000 | 2022-07-28 2:50PM EDT | 120.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | - | 1,102 | 104.69% |
| JNJ220819P00125000 | 2022-07-27 12:56PM EDT | 125.00 | 0.03 | 0.00 | 0.16 | 0.00 | - | - | 75 | 107.03% |
| JNJ220819P00130000 | 2022-07-19 11:03AM EDT | 130.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 125 | 81.25% |
| JNJ220819P00135000 | 2022-07-26 2:25PM EDT | 135.00 | 0.05 | 0.00 | 0.16 | 0.00 | - | - | 178 | 80.47% |
| JNJ220819P00140000 | 2022-08-11 9:45AM EDT | 140.00 | 0.07 | 0.00 | 0.07 | +0.05 | +250.00% | 1 | 230 | 60.55% |
| JNJ220819P00145000 | 2022-08-11 10:51AM EDT | 145.00 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 4 | 664 | 51.56% |
| JNJ220819P00150000 | 2022-08-11 2:04PM EDT | 150.00 | 0.05 | 0.01 | 0.10 | +0.03 | +150.00% | 6 | 1,198 | 44.53% |
| JNJ220819P00152500 | 2022-08-02 10:48AM EDT | 152.50 | 0.09 | 0.03 | 0.09 | 0.00 | - | 6 | 7 | 37.50% |
| JNJ220819P00155000 | 2022-08-11 2:12PM EDT | 155.00 | 0.09 | 0.08 | 0.10 | +0.04 | +80.00% | 66 | 1,192 | 31.74% |
| JNJ220819P00157500 | 2022-08-11 2:03PM EDT | 157.50 | 0.13 | 0.14 | 0.15 | 0.00 | - | 42 | 106 | 27.44% |
| JNJ220819P00160000 | 2022-08-11 2:33PM EDT | 160.00 | 0.27 | 0.24 | 0.29 | +0.08 | +42.11% | 69 | 2,780 | 24.32% |
| JNJ220819P00162500 | 2022-08-11 2:33PM EDT | 162.50 | 0.48 | 0.46 | 0.50 | +0.19 | +65.52% | 139 | 712 | 19.63% |
| JNJ220819P00165000 | 2022-08-11 2:33PM EDT | 165.00 | 0.90 | 0.88 | 0.93 | +0.41 | +83.67% | 999 | 3,805 | 13.92% |
| JNJ220819P00167500 | 2022-08-11 2:37PM EDT | 167.50 | 1.69 | 1.69 | 1.74 | +0.73 | +76.04% | 1,228 | 2,165 | 0.00% |
| JNJ220819P00170000 | 2022-08-11 2:09PM EDT | 170.00 | 3.05 | 3.00 | 3.15 | +1.19 | +63.98% | 348 | 4,739 | 0.00% |
| JNJ220819P00172500 | 2022-08-11 2:34PM EDT | 172.50 | 4.90 | 4.95 | 5.00 | +2.00 | +68.97% | 55 | 950 | 0.00% |
| JNJ220819P00175000 | 2022-08-11 1:46PM EDT | 175.00 | 6.75 | 7.20 | 7.45 | +1.55 | +29.81% | 38 | 4,174 | 0.00% |
| JNJ220819P00177500 | 2022-08-11 1:24PM EDT | 177.50 | 8.72 | 9.65 | 9.85 | +1.62 | +22.82% | 2 | 187 | 0.00% |
| JNJ220819P00180000 | 2022-08-11 10:37AM EDT | 180.00 | 10.30 | 12.10 | 12.35 | +0.61 | +6.30% | 209 | 1,566 | 0.00% |
| JNJ220819P00182500 | 2022-08-04 2:54PM EDT | 182.50 | 10.50 | 14.60 | 14.85 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ220819P00185000 | 2022-08-09 3:46PM EDT | 185.00 | 15.00 | 17.10 | 17.40 | 0.00 | - | 32 | 46 | 0.00% |
| JNJ220819P00190000 | 2022-07-26 9:44AM EDT | 190.00 | 16.87 | 22.05 | 22.30 | 0.00 | - | - | 0 | 0.00% |
| JNJ220819P00195000 | 2022-07-18 11:46AM EDT | 195.00 | 18.75 | 27.10 | 27.45 | 0.00 | - | - | 0 | 0.00% |
| JNJ220819P00200000 | 2022-07-20 12:36PM EDT | 200.00 | 28.00 | 32.10 | 32.40 | 0.00 | - | - | 0 | 0.00% |
| JNJ220819P00240000 | 2022-07-14 3:46PM EDT | 240.00 | 64.25 | 72.05 | 72.45 | 0.00 | - | - | 0 | 0.00% |
| JNJ220819P00250000 | 2022-07-18 11:47AM EDT | 250.00 | 73.75 | 82.00 | 82.40 | 0.00 | - | - | 0 | 0.00% |
| JNJ220819P00260000 | 2022-07-18 11:46AM EDT | 260.00 | 83.70 | 92.05 | 92.40 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. Alle Rechte vorbehalten.
