Deutsche Märkte geschlossen

Johnson & Johnson (JNJ)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
170,67+0,49 (+0,29%)
Börsenschluss: 04:00PM EDT
170,00 -0,67 (-0,39%)
Nachbörse: 05:14PM EDT
In the money
Anzeigen:ListeStellage
Callsfür16. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
JNJ230616C000800002022-06-30 11:18AM EDT80.0095.7094.0095.400.00-2768.51%
JNJ230616C000850002022-06-24 11:27AM EDT85.0097.0586.6087.950.00-2350.27%
JNJ230616C000900002022-06-06 10:55AM EDT90.0088.0088.1589.300.00-3175.39%
JNJ230616C000950002022-06-24 11:27AM EDT95.0087.2576.8078.050.00-2247.82%
JNJ230616C001000002022-03-15 11:38AM EDT100.0075.0079.8581.650.00-11272.14%
JNJ230616C001100002021-12-16 4:19PM EDT110.0061.0556.0560.500.00-220.00%
JNJ230616C001150002022-04-25 10:03AM EDT115.0068.3765.3066.900.00-1159.50%
JNJ230616C001200002022-08-05 10:26AM EDT120.0051.5050.9053.650.00-713734.17%
JNJ230616C001250002022-08-04 1:16PM EDT125.0049.0046.4049.250.00-51533.14%
JNJ230616C001300002022-08-10 10:52AM EDT130.0042.8542.7543.60-1.40-3.16%157628.13%
JNJ230616C001350002022-08-10 1:53PM EDT135.0037.9038.4039.95-3.35-8.12%82329.08%
JNJ230616C001400002022-08-10 1:53PM EDT140.0033.7034.3035.05-0.95-2.74%718626.31%
JNJ230616C001450002022-08-10 10:47AM EDT145.0030.3030.1032.30-4.07-11.84%125228.27%
JNJ230616C001500002022-08-03 12:25PM EDT150.0030.3226.3027.700.00-69825.79%
JNJ230616C001550002022-08-05 1:38PM EDT155.0023.6522.5023.950.00-234324.77%
JNJ230616C001600002022-08-05 9:53AM EDT160.0020.0719.1019.800.00-1097622.72%
JNJ230616C001650002022-08-08 1:43PM EDT165.0016.0516.0017.150.00-3385722.90%
JNJ230616C001700002022-08-10 2:23PM EDT170.0012.7013.1513.80-0.60-4.51%415321.49%
JNJ230616C001750002022-08-10 12:35PM EDT175.0010.6010.5511.40-0.55-4.93%110821.16%
JNJ230616C001800002022-08-10 12:34PM EDT180.008.408.359.05+0.40+5.00%251920.46%
JNJ230616C001850002022-08-10 12:34PM EDT185.006.556.507.00-0.25-3.68%147819.76%
JNJ230616C001900002022-08-10 3:48PM EDT190.005.255.005.45+0.20+3.96%997719.42%
JNJ230616C001950002022-08-10 2:12PM EDT195.003.753.754.25-0.15-3.85%342419.26%
JNJ230616C002000002022-08-10 12:34PM EDT200.002.872.823.30-0.08-2.71%61,35019.17%
JNJ230616C002100002022-08-10 1:35PM EDT210.001.571.581.70-0.07-4.27%41,65718.32%
JNJ230616C002200002022-08-10 11:47AM EDT220.000.950.801.33-0.12-11.21%142719.81%
JNJ230616C002300002022-08-04 12:15PM EDT230.000.580.450.670.00-17419.21%
JNJ230616C002400002022-08-05 1:04PM EDT240.000.380.100.650.00-25421.19%
JNJ230616C002500002022-08-10 11:47AM EDT250.000.250.050.460.00-14621.78%
JNJ230616C002600002022-08-05 1:04PM EDT260.000.180.000.370.00-218822.75%
Putsfür16. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
JNJ230616P000800002022-08-08 12:17PM EDT80.000.240.050.800.00-28846.88%
JNJ230616P000850002022-08-02 2:53PM EDT85.000.520.140.750.00-1025742.99%
JNJ230616P000900002022-08-08 3:25PM EDT90.000.500.300.900.00-1544041.32%
JNJ230616P000950002022-05-18 3:13PM EDT95.001.060.561.650.00-62743.69%
JNJ230616P001000002022-08-04 1:38PM EDT100.000.600.291.250.00-313637.95%
JNJ230616P001050002022-07-18 11:07AM EDT105.000.710.661.150.00-14534.39%
JNJ230616P001100002022-07-27 3:44PM EDT110.001.070.901.410.00-115433.15%
JNJ230616P001150002022-08-08 1:22PM EDT115.001.411.111.480.00-215830.77%
JNJ230616P001200002022-08-10 1:03PM EDT120.001.681.581.75-0.02-1.18%1013529.34%
JNJ230616P001250002022-08-08 1:22PM EDT125.002.201.352.220.00-434728.52%
JNJ230616P001300002022-08-10 3:33PM EDT130.002.622.222.82+0.02+0.77%261127.81%
JNJ230616P001350002022-08-10 2:04PM EDT135.003.252.943.30-0.05-1.52%243926.42%
JNJ230616P001400002022-08-10 1:43PM EDT140.003.953.554.00-0.10-2.47%193,14725.39%
JNJ230616P001450002022-08-10 12:38PM EDT145.004.654.504.850.00-337524.42%
JNJ230616P001500002022-08-10 12:34PM EDT150.005.655.505.85-0.05-0.88%272723.44%
JNJ230616P001550002022-08-10 12:34PM EDT155.006.906.657.05-0.35-4.83%1469322.51%
JNJ230616P001600002022-08-10 12:34PM EDT160.008.357.558.50-0.40-4.57%11,15921.66%
JNJ230616P001650002022-08-10 12:34PM EDT165.0010.109.8510.25-0.33-3.16%252520.90%
JNJ230616P001700002022-08-10 1:43PM EDT170.0012.4511.9012.40+0.30+2.47%21,27820.34%
JNJ230616P001750002022-08-05 1:48PM EDT175.0014.3814.2514.750.00-528419.63%
JNJ230616P001800002022-08-04 10:36AM EDT180.0015.7017.0017.650.00-193319.30%
JNJ230616P001850002022-08-05 3:36PM EDT185.0020.0520.0020.650.00-1165818.63%
JNJ230616P001900002022-07-20 10:05AM EDT190.0023.2523.5524.150.00-420118.30%
JNJ230616P001950002022-07-19 3:56PM EDT195.0026.8527.1028.000.00-147218.13%
JNJ230616P002000002022-08-10 12:49PM EDT200.0032.1531.1032.15+1.15+3.71%162318.12%
JNJ230616P002100002022-08-02 12:07PM EDT210.0036.8539.9041.300.00-5519.17%
JNJ230616P002200002022-06-22 3:19PM EDT220.0044.3048.1549.550.00--214.05%
JNJ230616P002300002022-06-22 3:18PM EDT230.0053.7557.8059.400.00-4213.97%
JNJ230616P002400002022-06-28 2:48PM EDT240.0063.1565.8566.950.00-290.00%
JNJ230616P002500002022-06-21 1:22PM EDT250.0076.8578.6080.100.00-5424.02%
JNJ230616P002600002022-07-14 3:44PM EDT260.0084.6589.4591.100.00-23628130.68%