Deutsche Märkte öffnen in 4 Stunden 57 Minuten

Johnson & Johnson (JNJ)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
165,30-1,84 (-1,10%)
Börsenschluss: 04:00PM EDT
165,47 +0,17 (+0,10%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. August 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
JNJ220819C000900002022-07-19 3:41PM EDT90.0081.0577.6578.000.00--29398.54%
JNJ220819C001000002022-07-12 11:53AM EDT100.0077.1569.9570.400.00--3417.87%
JNJ220819C001350002022-07-19 9:36AM EDT135.0039.4032.7033.050.00--2174.51%
JNJ220819C001400002022-08-01 2:57PM EDT140.0034.2427.7028.100.00--6153.13%
JNJ220819C001500002022-08-09 9:36AM EDT150.0020.8017.7518.050.00-144109.35%
JNJ220819C001525002022-08-05 11:02AM EDT152.5018.3515.2515.550.00--198.19%
JNJ220819C001550002022-08-01 1:46PM EDT155.0019.8012.8513.050.00--5887.70%
JNJ220819C001575002022-08-02 9:53AM EDT157.5017.2510.4010.650.00-18277.15%
JNJ220819C001600002022-08-11 10:09AM EDT160.009.338.058.25-1.17-11.14%312066.70%
JNJ220819C001625002022-08-10 1:35PM EDT162.507.755.755.90-0.25-3.12%34155.93%
JNJ220819C001650002022-08-11 2:11PM EDT165.003.953.703.85-2.15-35.25%4312047.95%
JNJ220819C001675002022-08-11 2:37PM EDT167.502.032.012.13-1.99-49.50%1788139.99%
JNJ220819C001700002022-08-11 2:37PM EDT170.000.900.890.95-1.04-53.61%1,41480434.08%
JNJ220819C001725002022-08-11 2:36PM EDT172.500.350.340.35-0.51-59.30%9361,38730.71%
JNJ220819C001750002022-08-11 2:17PM EDT175.000.130.140.15-0.21-61.76%5314,94430.86%
JNJ220819C001775002022-08-11 2:12PM EDT177.500.060.070.09-0.09-60.00%281,86833.40%
JNJ220819C001800002022-08-11 1:40PM EDT180.000.060.050.06-0.01-14.29%1056,27336.13%
JNJ220819C001825002022-08-11 1:27PM EDT182.500.040.040.05-0.01-20.00%183,24839.84%
JNJ220819C001850002022-08-11 10:12AM EDT185.000.030.030.04-0.01-25.00%36,16543.16%
JNJ220819C001875002022-08-11 11:45AM EDT187.500.030.020.110.00-490550.98%
JNJ220819C001900002022-08-11 1:55PM EDT190.000.030.020.030.00-1114,13050.00%
JNJ220819C001925002022-08-11 11:28AM EDT192.500.020.000.03-0.02-50.00%524650.00%
JNJ220819C001950002022-08-10 11:28AM EDT195.000.010.000.07-0.02-66.67%22,24858.98%
JNJ220819C001975002022-07-25 10:37AM EDT197.500.030.000.160.00--1270.31%
JNJ220819C002000002022-08-10 2:33PM EDT200.000.010.000.03-0.02-66.67%470060.94%
JNJ220819C002025002022-07-20 1:09PM EDT202.500.030.000.060.00--4069.53%
JNJ220819C002050002022-07-21 10:00AM EDT205.000.030.000.040.00--1569.92%
JNJ220819C002100002022-07-20 10:40AM EDT210.000.030.000.050.00--8578.91%
JNJ220819C002200002022-07-11 10:21AM EDT220.000.040.000.020.00--24384.38%
JNJ220819C002300002022-07-29 10:11AM EDT230.000.010.000.010.00--1,16990.63%
JNJ220819C002400002022-07-20 10:40AM EDT240.000.020.000.040.00--726114.06%
Putsfür19. August 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
JNJ220819P000900002022-07-22 11:33AM EDT90.000.010.000.050.00--446189.06%
JNJ220819P000950002022-07-29 3:30PM EDT95.000.020.000.030.00--172165.63%
JNJ220819P001000002022-07-27 11:19AM EDT100.000.010.000.030.00--200151.56%
JNJ220819P001050002022-07-12 11:26AM EDT105.000.020.000.030.00--174137.50%
JNJ220819P001100002022-08-04 10:20AM EDT110.000.020.000.020.00--211118.75%
JNJ220819P001150002022-07-27 11:19AM EDT115.000.020.000.150.00--581133.59%
JNJ220819P001200002022-07-28 2:50PM EDT120.000.020.000.050.00--1,102104.69%
JNJ220819P001250002022-07-27 12:56PM EDT125.000.030.000.160.00--75107.03%
JNJ220819P001300002022-07-19 11:03AM EDT130.000.050.000.050.00--12581.25%
JNJ220819P001350002022-07-26 2:25PM EDT135.000.050.000.160.00--17880.47%
JNJ220819P001400002022-08-11 9:45AM EDT140.000.070.000.07+0.05+250.00%123060.55%
JNJ220819P001450002022-08-11 10:51AM EDT145.000.020.000.05-0.01-33.33%466451.56%
JNJ220819P001500002022-08-11 2:04PM EDT150.000.050.010.10+0.03+150.00%61,19844.53%
JNJ220819P001525002022-08-02 10:48AM EDT152.500.090.030.090.00-6737.50%
JNJ220819P001550002022-08-11 2:12PM EDT155.000.090.080.10+0.04+80.00%661,19231.74%
JNJ220819P001575002022-08-11 2:03PM EDT157.500.130.140.150.00-4210627.44%
JNJ220819P001600002022-08-11 2:33PM EDT160.000.270.240.29+0.08+42.11%692,78024.32%
JNJ220819P001625002022-08-11 2:33PM EDT162.500.480.460.50+0.19+65.52%13971219.63%
JNJ220819P001650002022-08-11 2:33PM EDT165.000.900.880.93+0.41+83.67%9993,80513.92%
JNJ220819P001675002022-08-11 2:37PM EDT167.501.691.691.74+0.73+76.04%1,2282,1650.00%
JNJ220819P001700002022-08-11 2:09PM EDT170.003.053.003.15+1.19+63.98%3484,7390.00%
JNJ220819P001725002022-08-11 2:34PM EDT172.504.904.955.00+2.00+68.97%559500.00%
JNJ220819P001750002022-08-11 1:46PM EDT175.006.757.207.45+1.55+29.81%384,1740.00%
JNJ220819P001775002022-08-11 1:24PM EDT177.508.729.659.85+1.62+22.82%21870.00%
JNJ220819P001800002022-08-11 10:37AM EDT180.0010.3012.1012.35+0.61+6.30%2091,5660.00%
JNJ220819P001825002022-08-04 2:54PM EDT182.5010.5014.6014.850.00-100.00%
JNJ220819P001850002022-08-09 3:46PM EDT185.0015.0017.1017.400.00-32460.00%
JNJ220819P001900002022-07-26 9:44AM EDT190.0016.8722.0522.300.00--00.00%
JNJ220819P001950002022-07-18 11:46AM EDT195.0018.7527.1027.450.00--00.00%
JNJ220819P002000002022-07-20 12:36PM EDT200.0028.0032.1032.400.00--00.00%
JNJ220819P002400002022-07-14 3:46PM EDT240.0064.2572.0572.450.00--00.00%
JNJ220819P002500002022-07-18 11:47AM EDT250.0073.7582.0082.400.00--00.00%
JNJ220819P002600002022-07-18 11:46AM EDT260.0083.7092.0592.400.00--00.00%