Deutsche Märkte geschlossen

Johnson & Johnson (JNJ)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
170,67+0,49 (+0,29%)
Börsenschluss: 04:00PM EDT
170,09 -0,58 (-0,34%)
Nachbörse: 04:46PM EDT
In the money
Anzeigen:ListeStellage
Callsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
JNJ230120C000700002022-07-15 12:35PM EDT70.00107.7099.80101.600.00-2576.76%
JNJ230120C000750002022-05-23 11:45AM EDT75.00104.88100.75101.850.00-44112.05%
JNJ230120C000800002022-07-19 1:46PM EDT80.0091.9289.8091.600.00-2766.38%
JNJ230120C000850002022-06-08 3:41PM EDT85.0092.6993.0594.150.00-21110.34%
JNJ230120C000900002022-05-20 3:52PM EDT90.0086.7379.5580.550.00-500.00%
JNJ230120C000950002022-06-24 1:26PM EDT95.0087.3076.6578.000.00-1260.17%
JNJ230120C001000002022-07-13 2:00PM EDT100.0075.7069.8071.700.00-28350.07%
JNJ230120C001050002022-07-13 2:00PM EDT105.0070.7564.8566.800.00-1347.12%
JNJ230120C001100002022-04-20 11:25AM EDT110.0073.2066.2067.700.00-1571.46%
JNJ230120C001150002022-05-13 9:30AM EDT115.0064.0357.6060.05+13.93+27.80%18752.22%
JNJ230120C001200002022-06-15 2:41PM EDT120.0051.6658.1559.600.00-122268.36%
JNJ230120C001250002022-08-03 1:41PM EDT125.0050.1745.2047.300.00-125135.97%
JNJ230120C001300002022-08-02 11:18AM EDT130.0045.8740.9041.900.00-140930.09%
JNJ230120C001350002022-08-03 12:17PM EDT135.0040.6536.1537.550.00-525530.22%
JNJ230120C001400002022-08-09 2:17PM EDT140.0031.6531.1533.550.00-126230.85%
JNJ230120C001450002022-08-03 12:17PM EDT145.0031.4527.2029.000.00-1029528.66%
JNJ230120C001500002022-08-10 2:00PM EDT150.0022.4023.0023.55-0.75-3.24%183023.35%
JNJ230120C001550002022-08-08 10:13AM EDT155.0019.6819.0020.200.00-81,44724.30%
JNJ230120C001600002022-08-10 3:28PM EDT160.0015.3315.3015.90-0.80-4.96%23,05221.82%
JNJ230120C001650002022-08-10 2:31PM EDT165.0011.6611.8012.40-0.34-2.83%587520.71%
JNJ230120C001700002022-08-10 1:20PM EDT170.008.758.759.65-0.30-3.31%114,14220.45%
JNJ230120C001750002022-08-10 10:42AM EDT175.006.656.407.05-0.05-0.75%726,90319.59%
JNJ230120C001800002022-08-10 3:59PM EDT180.004.704.504.95+0.03+0.64%458,64918.87%
JNJ230120C001850002022-08-10 3:02PM EDT185.002.923.003.25-0.33-10.15%215,72418.05%
JNJ230120C001900002022-08-10 3:59PM EDT190.002.021.713.35-0.13-6.05%694,26621.27%
JNJ230120C001950002022-08-10 3:34PM EDT195.001.251.051.41-0.13-9.42%463,34317.67%
JNJ230120C002000002022-08-10 3:57PM EDT200.000.820.710.97-0.13-13.68%376,98617.93%
JNJ230120C002100002022-08-09 1:35PM EDT210.000.450.280.540.00-54,68019.12%
JNJ230120C002200002022-08-10 12:40PM EDT220.000.200.200.40-0.01-4.76%23,64421.14%
JNJ230120C002300002022-08-05 10:40AM EDT230.000.200.040.320.00-244623.15%
JNJ230120C002400002022-08-05 10:40AM EDT240.000.170.060.190.00-243423.83%
JNJ230120C002500002022-08-09 1:45PM EDT250.000.070.020.150.00-290425.34%
JNJ230120C002600002022-08-08 1:11PM EDT260.000.070.020.200.00-2071428.61%
Putsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
JNJ230120P000700002022-08-10 9:34AM EDT70.000.070.050.130.00-661,46254.10%
JNJ230120P000750002022-08-08 10:31AM EDT75.000.090.050.270.00-3066854.00%
JNJ230120P000800002022-08-05 9:41AM EDT80.000.100.000.280.00-20032154.15%
JNJ230120P000850002022-08-02 2:12PM EDT85.000.140.000.280.00-6213450.20%
JNJ230120P000900002022-08-03 1:40PM EDT90.000.150.040.300.00-478546.97%
JNJ230120P000950002022-07-29 10:55AM EDT95.000.200.060.500.00-237847.22%
JNJ230120P001000002022-08-10 2:00PM EDT100.000.230.150.40-0.03-11.54%12,02441.92%
JNJ230120P001050002022-07-29 10:54AM EDT105.000.280.100.580.00-485741.19%
JNJ230120P001100002022-08-08 9:30AM EDT110.000.370.250.390.00-4092635.16%
JNJ230120P001150002022-07-28 9:39AM EDT115.000.440.230.480.00-301,14633.30%
JNJ230120P001200002022-08-09 9:42AM EDT120.000.550.280.690.00-11,45532.47%
JNJ230120P001250002022-08-10 9:51AM EDT125.000.550.560.70-0.10-15.38%179829.42%
JNJ230120P001300002022-08-10 2:15PM EDT130.000.880.620.94+0.01+1.15%107,83828.19%
JNJ230120P001350002022-08-10 10:13AM EDT135.001.081.051.28-0.04-3.57%12,99427.12%
JNJ230120P001400002022-08-10 3:42PM EDT140.001.501.361.58-0.07-4.46%312,71825.37%
JNJ230120P001450002022-08-10 3:31PM EDT145.002.051.922.17-0.16-7.24%96,59724.47%
JNJ230120P001500002022-08-10 3:08PM EDT150.002.852.212.89-0.11-3.72%572,50323.40%
JNJ230120P001550002022-08-10 3:54PM EDT155.003.703.553.75-0.25-6.33%552,84922.14%
JNJ230120P001600002022-08-10 3:59PM EDT160.004.954.755.15-0.25-4.81%495,18021.64%
JNJ230120P001650002022-08-10 3:10PM EDT165.006.756.256.70-0.05-0.74%423,30520.66%
JNJ230120P001700002022-08-10 1:50PM EDT170.008.957.759.10+0.19+2.17%287,09320.73%
JNJ230120P001750002022-08-10 2:24PM EDT175.0011.5410.8511.35+0.34+3.04%551,94719.54%
JNJ230120P001800002022-08-09 11:32AM EDT180.0014.3913.7514.450.00-13,70019.29%
JNJ230120P001850002022-07-28 11:32AM EDT185.0015.3016.2017.950.00-152419.04%
JNJ230120P001900002022-07-13 11:12AM EDT190.0018.6920.4021.950.00-423719.21%
JNJ230120P001950002022-07-20 1:48PM EDT195.0026.5025.1026.300.00-6018019.73%
JNJ230120P002000002022-07-19 1:57PM EDT200.0029.5029.9531.400.00-11,71722.43%
JNJ230120P002100002022-06-22 3:18PM EDT210.0034.2538.0539.550.00-2019116.29%
JNJ230120P002200002022-08-04 10:32AM EDT220.0047.3849.3051.300.00-128430.28%
JNJ230120P002300002022-07-13 2:29PM EDT230.0054.9059.3061.300.00-724333.88%
JNJ230120P002400002022-06-28 9:39AM EDT240.0058.250.000.000.00-231850.00%
JNJ230120P002500002022-06-24 11:23AM EDT250.0068.4077.7079.300.00-21320.00%
JNJ230120P002600002022-07-19 12:50PM EDT260.0088.1089.2591.300.00-219643.26%