Deutsche Märkte öffnen in 6 Stunden 39 Minuten

Johnson & Johnson (JNJ)

NYSE - Nasdaq Echtzeitpreis. 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
Callsfür21. Oktober 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
JNJ221021C000850002022-07-15 12:35PM EDT85.0092.8579.5581.200.00--062.70%
JNJ221021C000900002022-08-12 3:02PM EDT90.0076.1174.7076.30-8.44-9.98%10065.82%
JNJ221021C001150002022-03-04 2:39PM EDT115.0055.5063.2564.650.00-33139.71%
JNJ221021C001250002022-06-23 9:40AM EDT125.0053.5146.7549.100.00-1089.93%
JNJ221021C001300002022-04-18 12:18PM EDT130.0049.1345.4547.100.00--698.41%
JNJ221021C001350002022-05-17 10:40AM EDT135.0044.1034.5036.450.00-1262.09%
JNJ221021C001400002022-08-11 2:15PM EDT140.0027.9524.8526.700.00-2333.73%
JNJ221021C001450002022-05-17 3:44PM EDT145.0034.7726.6528.050.00-1056.64%
JNJ221021C001500002022-07-19 3:03PM EDT150.0017.6216.1016.75-4.63-20.81%68923.54%
JNJ221021C001550002022-08-12 3:33PM EDT155.0012.7811.9512.55-3.02-19.11%236021.97%
JNJ221021C001600002022-08-12 10:51AM EDT160.008.608.558.95-3.20-27.12%415821.16%
JNJ221021C001650002022-08-12 3:51PM EDT165.005.605.505.70-1.40-20.00%29660419.51%
JNJ221021C001700002022-08-12 3:57PM EDT170.003.203.103.35-1.15-26.44%1,78994518.63%
JNJ221021C001750002022-08-12 3:59PM EDT175.001.661.601.69-0.94-36.15%3242,48617.59%
JNJ221021C001800002022-08-12 3:40PM EDT180.000.780.780.83-0.49-38.58%1894,15317.40%
JNJ221021C001850002022-08-12 3:57PM EDT185.000.390.380.42-0.21-35.00%1592,98917.75%
JNJ221021C001900002022-08-12 3:54PM EDT190.000.210.180.23-0.11-34.38%1356,91318.46%
JNJ221021C001950002022-08-12 2:46PM EDT195.000.140.130.15-0.04-22.22%241,24319.68%
JNJ221021C002000002022-08-11 11:57AM EDT200.000.100.100.160.00-122,33422.36%
JNJ221021C002100002022-08-12 2:22PM EDT210.000.060.050.07-0.04-40.00%6353624.02%
JNJ221021C002200002022-08-12 11:43AM EDT220.000.030.000.05-0.06-66.67%601,43426.95%
JNJ221021C002300002022-08-08 11:39AM EDT230.000.030.000.090.00-2006732.72%
JNJ221021C002400002022-08-04 10:02AM EDT240.000.030.000.080.00-60034135.74%
JNJ221021C002500002022-06-24 1:05PM EDT250.000.010.000.470.00-2350.15%
JNJ221021C002600002022-06-24 1:05PM EDT260.000.020.000.240.00-2248.68%
Putsfür21. Oktober 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
JNJ221021P000850002022-07-11 1:34PM EDT85.000.040.000.110.00-74360.74%
JNJ221021P000900002022-08-01 9:53AM EDT90.000.100.010.090.00-2019855.27%
JNJ221021P000950002022-07-14 2:55PM EDT95.000.050.000.230.00-12056.15%
JNJ221021P001000002022-08-08 2:53PM EDT100.000.050.010.170.00-410454.20%
JNJ221021P001050002022-08-12 9:55AM EDT105.000.040.020.23-0.05-55.56%1003451.81%
JNJ221021P001100002022-08-12 1:44PM EDT110.000.040.040.19-0.02-33.33%321,54145.75%
JNJ221021P001150002022-08-04 9:42AM EDT115.000.080.010.280.00-344843.99%
JNJ221021P001200002022-08-12 9:39AM EDT120.000.100.040.18-0.06-37.50%167036.77%
JNJ221021P001250002022-07-27 10:00AM EDT125.000.140.100.22-0.08-36.36%26633.74%
JNJ221021P001300002022-08-12 12:46PM EDT130.000.260.190.34+0.06+30.00%211132.08%
JNJ221021P001350002022-08-12 1:33PM EDT135.000.380.360.45-0.02-5.00%517029.49%
JNJ221021P001400002022-08-12 3:48PM EDT140.000.640.610.67+0.06+10.34%1358427.59%
JNJ221021P001450002022-08-12 3:31PM EDT145.000.940.961.00+0.02+2.17%3632725.71%
JNJ221021P001500002022-08-12 3:51PM EDT150.001.501.491.55+0.09+6.38%1021,56224.13%
JNJ221021P001550002022-08-12 3:58PM EDT155.002.402.292.48+0.18+8.11%2851,12923.02%
JNJ221021P001600002022-08-12 3:39PM EDT160.003.703.603.70+0.45+13.85%3803,82721.36%
JNJ221021P001650002022-08-12 3:59PM EDT165.005.525.455.75+0.47+9.31%1492,57320.75%
JNJ221021P001700002022-08-12 3:50PM EDT170.008.068.058.65+1.36+20.30%402,15120.83%
JNJ221021P001750002022-08-12 3:59PM EDT175.0011.7211.5512.00+3.24+38.21%832,12320.26%
JNJ221021P001800002022-08-12 11:56AM EDT180.0015.2015.6016.55+3.40+28.81%33,07422.99%
JNJ221021P001850002022-08-10 2:44PM EDT185.0016.3520.1521.550.00-1685127.23%
JNJ221021P001900002022-08-02 10:45AM EDT190.0016.4525.1526.600.00-321731.45%
JNJ221021P001950002022-07-14 12:19PM EDT195.0021.2529.2031.750.00-23736.00%
JNJ221021P002000002022-08-08 1:56PM EDT200.0030.9034.6536.600.00-41438.61%
JNJ221021P002100002022-07-13 2:30PM EDT210.0035.0044.6546.800.00-6746.38%
JNJ221021P002200002022-07-01 12:49PM EDT220.0043.2545.6046.700.00-8200.00%
JNJ221021P002300002022-07-14 10:18AM EDT230.0056.1064.6566.600.00-27956.41%
JNJ221021P002400002022-07-13 12:04PM EDT240.0064.7574.5576.500.00-113851.25%
JNJ221021P002500002022-07-14 10:44AM EDT250.0075.8084.9086.650.00-641658.47%
JNJ221021P002600002022-07-19 12:51PM EDT260.0088.0094.9096.500.00-21,10761.74%