JNJ - Johnson & Johnson
NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Callsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ230616C00080000 | 2023-05-19 3:57PM EDT | 80.00 | 78.85 | 0.00 | 0.00 | 0.00 | - | 257 | 0 | 0.00% |
| JNJ230616C00085000 | 2023-05-19 3:49PM EDT | 85.00 | 73.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JNJ230616C00090000 | 2022-06-06 10:55AM EDT | 90.00 | 88.00 | 88.15 | 89.30 | 0.00 | - | 3 | 1 | 543.77% |
| JNJ230616C00095000 | 2023-05-19 3:49PM EDT | 95.00 | 63.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| JNJ230616C00100000 | 2023-05-19 3:57PM EDT | 100.00 | 58.91 | 0.00 | 0.00 | 0.00 | - | 275 | 0 | 0.00% |
| JNJ230616C00105000 | 2023-05-19 3:57PM EDT | 105.00 | 54.10 | 0.00 | 0.00 | 0.00 | - | 263 | 0 | 0.00% |
| JNJ230616C00110000 | 2023-05-19 3:57PM EDT | 110.00 | 48.90 | 0.00 | 0.00 | 0.00 | - | 192 | 0 | 0.00% |
| JNJ230616C00115000 | 2023-05-19 3:57PM EDT | 115.00 | 43.85 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 0.00% |
| JNJ230616C00120000 | 2023-05-19 3:57PM EDT | 120.00 | 38.80 | 0.00 | 0.00 | 0.00 | - | 1,612 | 0 | 0.00% |
| JNJ230616C00125000 | 2023-05-30 2:20PM EDT | 125.00 | 29.56 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| JNJ230616C00130000 | 2023-06-01 3:59PM EDT | 130.00 | 24.80 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| JNJ230616C00135000 | 2023-05-25 9:33AM EDT | 135.00 | 20.35 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| JNJ230616C00140000 | 2023-06-01 12:20PM EDT | 140.00 | 15.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ230616C00145000 | 2023-06-01 10:14AM EDT | 145.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| JNJ230616C00148000 | 2023-06-01 12:07PM EDT | 148.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ230616C00149000 | 2023-05-31 2:18PM EDT | 149.00 | 6.47 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| JNJ230616C00150000 | 2023-06-01 3:50PM EDT | 150.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| JNJ230616C00152500 | 2023-06-01 3:35PM EDT | 152.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| JNJ230616C00155000 | 2023-06-01 3:52PM EDT | 155.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 0.39% |
| JNJ230616C00157500 | 2023-06-01 3:56PM EDT | 157.50 | 0.81 | 0.00 | 0.00 | 0.00 | - | 218 | 0 | 3.13% |
| JNJ230616C00160000 | 2023-06-01 3:54PM EDT | 160.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 739 | 0 | 3.13% |
| JNJ230616C00162500 | 2023-06-01 3:35PM EDT | 162.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| JNJ230616C00165000 | 2023-06-01 3:45PM EDT | 165.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 249 | 0 | 6.25% |
| JNJ230616C00167500 | 2023-05-30 2:13PM EDT | 167.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| JNJ230616C00170000 | 2023-06-01 3:45PM EDT | 170.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| JNJ230616C00172500 | 2023-05-31 2:31PM EDT | 172.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| JNJ230616C00175000 | 2023-06-01 3:00PM EDT | 175.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| JNJ230616C00180000 | 2023-06-01 10:41AM EDT | 180.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| JNJ230616C00185000 | 2023-05-31 2:44PM EDT | 185.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| JNJ230616C00190000 | 2023-05-30 11:34AM EDT | 190.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| JNJ230616C00195000 | 2023-05-26 2:27PM EDT | 195.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| JNJ230616C00200000 | 2023-05-25 10:25AM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| JNJ230616C00210000 | 2023-05-09 2:59PM EDT | 210.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| JNJ230616C00220000 | 2023-03-31 1:13PM EDT | 220.00 | 0.17 | 0.00 | 0.17 | 0.00 | - | 1 | 423 | 73.83% |
| JNJ230616C00230000 | 2023-03-01 4:35PM EDT | 230.00 | 0.01 | 0.00 | 0.48 | 0.00 | - | 2 | 74 | 93.95% |
| JNJ230616C00240000 | 2023-01-23 1:27PM EDT | 240.00 | 0.07 | 0.00 | 0.18 | 0.00 | - | 2 | 63 | 89.84% |
| JNJ230616C00250000 | 2023-03-01 2:42PM EDT | 250.00 | 0.05 | 0.00 | 0.48 | 0.00 | - | 10 | 47 | 109.96% |
| JNJ230616C00260000 | 2023-05-18 3:59PM EDT | 260.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ230616P00080000 | 2023-05-30 9:30AM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| JNJ230616P00085000 | 2023-05-30 9:30AM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| JNJ230616P00090000 | 2023-05-30 9:30AM EDT | 90.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| JNJ230616P00095000 | 2023-04-14 10:25AM EDT | 95.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 852 | 96.88% |
| JNJ230616P00100000 | 2023-05-09 11:21AM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| JNJ230616P00105000 | 2023-04-24 9:30AM EDT | 105.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 93 | 50.00% |
| JNJ230616P00110000 | 2023-04-25 9:30AM EDT | 110.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 519 | 94.34% |
| JNJ230616P00115000 | 2023-05-03 9:41AM EDT | 115.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| JNJ230616P00120000 | 2023-05-25 3:32PM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| JNJ230616P00125000 | 2023-05-30 12:13PM EDT | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| JNJ230616P00130000 | 2023-06-01 3:49PM EDT | 130.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 25.00% |
| JNJ230616P00135000 | 2023-06-01 9:46AM EDT | 135.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| JNJ230616P00140000 | 2023-06-01 1:49PM EDT | 140.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| JNJ230616P00145000 | 2023-06-01 3:44PM EDT | 145.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| JNJ230616P00148000 | 2023-06-01 3:31PM EDT | 148.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| JNJ230616P00149000 | 2023-06-01 3:31PM EDT | 149.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| JNJ230616P00150000 | 2023-06-01 3:46PM EDT | 150.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 3.13% |
| JNJ230616P00152500 | 2023-06-01 3:45PM EDT | 152.50 | 1.24 | 0.00 | 0.00 | 0.00 | - | 417 | 0 | 1.56% |
| JNJ230616P00155000 | 2023-06-01 3:45PM EDT | 155.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 511 | 0 | 0.00% |
| JNJ230616P00157500 | 2023-06-01 3:50PM EDT | 157.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 0.00% |
| JNJ230616P00160000 | 2023-06-01 2:47PM EDT | 160.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 507 | 0 | 0.00% |
| JNJ230616P00162500 | 2023-06-01 11:10AM EDT | 162.50 | 7.77 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| JNJ230616P00165000 | 2023-06-01 3:42PM EDT | 165.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 2,225 | 0 | 0.00% |
| JNJ230616P00167500 | 2023-05-30 9:54AM EDT | 167.50 | 12.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JNJ230616P00170000 | 2023-06-01 3:42PM EDT | 170.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 4,202 | 0 | 0.00% |
| JNJ230616P00172500 | 2023-05-30 9:54AM EDT | 172.50 | 17.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| JNJ230616P00175000 | 2023-06-01 3:42PM EDT | 175.00 | 20.80 | 0.00 | 0.00 | 0.00 | - | 3,229 | 0 | 0.00% |
| JNJ230616P00180000 | 2023-06-01 3:42PM EDT | 180.00 | 25.80 | 0.00 | 0.00 | 0.00 | - | 498 | 0 | 0.00% |
| JNJ230616P00185000 | 2023-05-31 2:51PM EDT | 185.00 | 30.35 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| JNJ230616P00190000 | 2023-06-01 3:22PM EDT | 190.00 | 35.40 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| JNJ230616P00195000 | 2023-06-01 3:42PM EDT | 195.00 | 40.80 | 0.00 | 0.00 | 0.00 | - | 212 | 0 | 0.00% |
| JNJ230616P00200000 | 2023-06-01 3:22PM EDT | 200.00 | 45.40 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| JNJ230616P00210000 | 2022-08-02 12:07PM EDT | 210.00 | 36.85 | 44.85 | 45.65 | 0.00 | - | 5 | 0 | 0.00% |
| JNJ230616P00220000 | 2022-11-17 2:04PM EDT | 220.00 | 46.85 | 43.85 | 44.80 | 0.00 | - | 2 | 0 | 0.00% |
| JNJ230616P00230000 | 2022-06-22 3:18PM EDT | 230.00 | 53.75 | 57.80 | 59.40 | 0.00 | - | 4 | 2 | 0.00% |
| JNJ230616P00240000 | 2023-05-25 9:31AM EDT | 240.00 | 84.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ230616P00250000 | 2022-06-21 1:22PM EDT | 250.00 | 76.85 | 78.60 | 80.10 | 0.00 | - | 5 | 4 | 0.00% |
| JNJ230616P00260000 | 2022-08-24 3:59PM EDT | 260.00 | 95.15 | 92.60 | 93.80 | 0.00 | - | 34 | 33 | 0.00% |
