Deutsche Märkte öffnen in 5 Stunden 2 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
Callsfür18. November 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
JNJ221118C000850002022-07-18 11:45AM EDT85.0091.6582.5583.050.00--297.73%
JNJ221118C000900002022-07-05 3:55PM EDT90.0088.3084.7585.400.00--1142.76%
JNJ221118C001400002022-08-05 10:16AM EDT140.0031.3028.5529.200.00--4940.99%
JNJ221118C001450002022-07-22 1:22PM EDT145.0028.4524.1024.400.00--2236.37%
JNJ221118C001500002022-08-10 9:43AM EDT150.0022.9019.7520.05-4.45-16.27%23533.25%
JNJ221118C001550002022-08-10 3:10PM EDT155.0017.5815.6515.90-0.20-1.12%24830.27%
JNJ221118C001600002022-08-11 1:00PM EDT160.0012.3011.9012.15-1.21-8.96%12210327.84%
JNJ221118C001650002022-08-11 10:34AM EDT165.0010.008.658.85-0.45-4.31%1510825.76%
JNJ221118C001700002022-08-11 2:19PM EDT170.006.005.906.05-1.42-19.14%29166023.88%
JNJ221118C001750002022-08-11 2:19PM EDT175.003.753.703.90-1.05-21.88%1071,91922.45%
JNJ221118C001800002022-08-11 1:31PM EDT180.002.412.212.32-0.64-20.98%1273621.20%
JNJ221118C001850002022-08-11 11:45AM EDT185.001.451.241.30-0.25-14.71%1074120.33%
JNJ221118C001900002022-08-11 2:12PM EDT190.000.680.670.73-0.24-26.09%562,24120.00%
JNJ221118C001950002022-08-11 2:32PM EDT195.000.390.370.42-0.20-33.90%151820.03%
JNJ221118C002000002022-08-11 2:32PM EDT200.000.220.130.30-0.09-29.03%642020.97%
JNJ221118C002100002022-08-10 10:37AM EDT210.000.110.070.28-0.04-26.67%24424.88%
JNJ221118C002200002022-08-11 10:03AM EDT220.000.070.030.09-0.01-12.50%11024224.37%
JNJ221118C002300002022-08-08 11:46AM EDT230.000.050.010.080.00-2007427.15%
JNJ221118C002400002022-08-08 12:15PM EDT240.000.030.000.200.00-40022133.99%
JNJ221118C002500002022-08-03 2:03PM EDT250.000.020.000.190.00-98136.77%
JNJ221118C002600002022-07-18 2:13PM EDT260.000.020.000.190.00--539.65%
JNJ221118C002700002022-07-11 11:53AM EDT270.000.010.000.220.00--143.26%
Putsfür18. November 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
JNJ221118P000850002022-07-13 10:45AM EDT85.000.060.000.170.00--6953.71%
JNJ221118P000900002022-07-26 12:16PM EDT90.000.020.000.750.00--18761.04%
JNJ221118P000950002022-08-11 11:17AM EDT95.000.040.010.04-0.01-20.00%4836241.60%
JNJ221118P001000002022-08-11 10:34AM EDT100.000.080.020.08-0.03-27.27%10030741.31%
JNJ221118P001050002022-08-11 12:16PM EDT105.000.070.040.07+0.01+16.67%20016337.01%
JNJ221118P001100002022-08-09 1:00PM EDT110.000.090.030.250.00-9014540.19%
JNJ221118P001150002022-07-29 10:53AM EDT115.000.200.060.300.00--1937.45%
JNJ221118P001200002022-08-11 12:09PM EDT120.000.210.190.23+0.01+5.00%111332.18%
JNJ221118P001250002022-07-29 10:53AM EDT125.000.310.160.400.00--631.59%
JNJ221118P001300002022-08-11 11:35AM EDT130.000.450.380.52+0.05+12.50%87929.40%
JNJ221118P001350002022-08-11 9:33AM EDT135.000.680.650.74+0.05+7.94%13027.76%
JNJ221118P001400002022-08-11 9:33AM EDT140.000.951.001.07-0.04-4.04%317726.26%
JNJ221118P001450002022-08-11 2:12PM EDT145.001.451.401.50+0.21+16.94%313124.55%
JNJ221118P001500002022-08-11 1:44PM EDT150.001.932.002.14+0.03+1.58%3627623.00%
JNJ221118P001550002022-08-11 2:01PM EDT155.002.802.863.05+0.28+11.11%1269021.49%
JNJ221118P001600002022-08-11 2:13PM EDT160.004.154.054.25+0.50+13.70%2462219.73%
JNJ221118P001650002022-08-11 2:20PM EDT165.005.805.755.95+0.70+13.73%921,25218.06%
JNJ221118P001700002022-08-11 2:16PM EDT170.008.008.008.25+1.00+14.29%211,49416.31%
JNJ221118P001750002022-08-11 11:13AM EDT175.0010.2510.8511.15+0.40+4.06%137013.89%
JNJ221118P001800002022-08-10 1:36PM EDT180.0012.8014.4514.70+0.60+4.92%-1,3916.06%
JNJ221118P001850002022-08-11 2:07PM EDT185.0018.4018.6018.85+3.01+19.56%16500.00%
JNJ221118P001900002022-08-11 2:10PM EDT190.0023.1323.2523.55+1.83+8.59%11190.00%
JNJ221118P002100002022-07-01 12:19PM EDT210.0033.5035.8536.550.00--70.00%
JNJ221118P002200002022-07-06 2:13PM EDT220.0042.5545.6046.150.00--140.00%
JNJ221118P002300002022-07-06 11:10AM EDT230.0052.3055.3056.350.00--360.00%
JNJ221118P002400002022-07-06 11:51AM EDT240.0062.6565.6566.250.00--1840.00%
JNJ221118P002500002022-07-14 10:18AM EDT250.0076.0582.9083.400.00--2110.00%
JNJ221118P002600002022-07-18 11:48AM EDT260.0084.1092.9593.450.00--4120.00%
JNJ221118P002700002022-08-04 3:21PM EDT270.0098.80103.00103.350.00--8640.00%