JNJ - Johnson & Johnson
NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Callsfür21. Juli 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ230721C00090000 | 2023-05-19 3:57PM EDT | 90.00 | 68.85 | 0.00 | 0.00 | 0.00 | - | 236 | 43 | 0.00% |
| JNJ230721C00095000 | 2023-05-30 2:11PM EDT | 95.00 | 59.75 | 0.00 | 0.00 | 0.00 | - | 18 | 18 | 0.00% |
| JNJ230721C00105000 | 2023-05-19 3:57PM EDT | 105.00 | 54.10 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 0.00% |
| JNJ230721C00110000 | 2023-05-19 3:57PM EDT | 110.00 | 49.10 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| JNJ230721C00115000 | 2023-05-19 3:57PM EDT | 115.00 | 43.85 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 0.00% |
| JNJ230721C00120000 | 2023-05-19 3:57PM EDT | 120.00 | 39.05 | 0.00 | 0.00 | 0.00 | - | 423 | 0 | 0.00% |
| JNJ230721C00125000 | 2023-04-13 9:53AM EDT | 125.00 | 39.90 | 35.70 | 36.35 | 0.00 | - | 11 | 161 | 85.03% |
| JNJ230721C00130000 | 2023-05-26 1:29PM EDT | 130.00 | 25.80 | 0.00 | 0.00 | 0.00 | - | 5 | 88 | 0.00% |
| JNJ230721C00135000 | 2023-05-25 11:06AM EDT | 135.00 | 21.20 | 0.00 | 0.00 | 0.00 | - | 6 | 42 | 0.00% |
| JNJ230721C00140000 | 2023-05-31 2:50PM EDT | 140.00 | 16.27 | 0.00 | 0.00 | 0.00 | - | 5 | 50 | 0.00% |
| JNJ230721C00145000 | 2023-05-30 3:59PM EDT | 145.00 | 11.58 | 0.00 | 0.00 | 0.00 | - | 2 | 102 | 0.00% |
| JNJ230721C00150000 | 2023-06-01 3:23PM EDT | 150.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 4 | 539 | 0.00% |
| JNJ230721C00155000 | 2023-06-01 3:59PM EDT | 155.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 196 | 3,796 | 0.20% |
| JNJ230721C00160000 | 2023-06-01 3:50PM EDT | 160.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 881 | 3,907 | 3.13% |
| JNJ230721C00165000 | 2023-06-01 3:59PM EDT | 165.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 380 | 16,892 | 3.13% |
| JNJ230721C00170000 | 2023-06-01 3:53PM EDT | 170.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 130 | 5,417 | 6.25% |
| JNJ230721C00175000 | 2023-06-01 3:38PM EDT | 175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 97 | 20,828 | 6.25% |
| JNJ230721C00180000 | 2023-06-01 1:36PM EDT | 180.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 2,719 | 12.50% |
| JNJ230721C00185000 | 2023-05-26 2:08PM EDT | 185.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 744 | 12.50% |
| JNJ230721C00190000 | 2023-06-01 10:53AM EDT | 190.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 407 | 12.50% |
| JNJ230721C00195000 | 2023-06-01 10:48AM EDT | 195.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 1,079 | 12.50% |
| JNJ230721C00200000 | 2023-05-24 2:36PM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 1,037 | 12.50% |
| JNJ230721C00210000 | 2023-04-28 9:49AM EDT | 210.00 | 0.10 | 0.00 | 0.07 | 0.00 | - | 2 | 1,328 | 34.96% |
| JNJ230721C00220000 | 2023-05-16 12:21PM EDT | 220.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 25.00% |
| JNJ230721C00230000 | 2023-04-13 2:59PM EDT | 230.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 1 | 8 | 48.58% |
| JNJ230721C00240000 | 2023-04-19 10:34AM EDT | 240.00 | 0.03 | 0.00 | 0.33 | 0.00 | - | 100 | 104 | 53.13% |
| JNJ230721C00250000 | 2023-01-24 4:46PM EDT | 250.00 | 0.04 | 0.00 | 0.19 | 0.00 | - | 2 | 1 | 53.42% |
Putsfür21. Juli 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ230721P00090000 | 2023-05-12 3:43PM EDT | 90.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 34 | 25.00% |
| JNJ230721P00095000 | 2023-05-16 3:50PM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 25.00% |
| JNJ230721P00100000 | 2023-06-01 12:53PM EDT | 100.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 25.00% |
| JNJ230721P00105000 | 2023-05-22 11:44AM EDT | 105.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 25.00% |
| JNJ230721P00110000 | 2023-05-22 3:14PM EDT | 110.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 25.00% |
| JNJ230721P00115000 | 2023-06-01 1:44PM EDT | 115.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 11 | 45 | 12.50% |
| JNJ230721P00120000 | 2023-05-30 1:07PM EDT | 120.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 226 | 12.50% |
| JNJ230721P00125000 | 2023-06-01 10:53AM EDT | 125.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 716 | 12.50% |
| JNJ230721P00130000 | 2023-06-01 9:30AM EDT | 130.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 176 | 12.50% |
| JNJ230721P00135000 | 2023-06-01 1:55PM EDT | 135.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 4 | 602 | 6.25% |
| JNJ230721P00140000 | 2023-06-01 3:41PM EDT | 140.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 10 | 1,556 | 6.25% |
| JNJ230721P00145000 | 2023-06-01 3:28PM EDT | 145.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 58 | 2,435 | 3.13% |
| JNJ230721P00150000 | 2023-06-01 3:52PM EDT | 150.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 77 | 23,467 | 1.56% |
| JNJ230721P00155000 | 2023-06-01 3:36PM EDT | 155.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 75 | 4,855 | 0.00% |
| JNJ230721P00160000 | 2023-06-01 1:24PM EDT | 160.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 19 | 7,866 | 0.00% |
| JNJ230721P00165000 | 2023-06-01 12:49PM EDT | 165.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 21 | 1,962 | 0.00% |
| JNJ230721P00170000 | 2023-06-01 3:42PM EDT | 170.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 430 | 99 | 0.00% |
| JNJ230721P00175000 | 2023-06-01 3:42PM EDT | 175.00 | 20.75 | 0.00 | 0.00 | 0.00 | - | 120 | 44 | 0.00% |
| JNJ230721P00180000 | 2023-05-25 3:18PM EDT | 180.00 | 25.65 | 0.00 | 0.00 | 0.00 | - | 18 | 9 | 0.00% |
| JNJ230721P00185000 | 2023-05-26 3:19PM EDT | 185.00 | 30.20 | 0.00 | 0.00 | 0.00 | - | 13 | 7 | 0.00% |
| JNJ230721P00190000 | 2023-04-17 2:48PM EDT | 190.00 | 24.70 | 31.70 | 32.50 | 0.00 | - | 10 | 40 | 0.00% |
| JNJ230721P00195000 | 2023-05-22 3:34PM EDT | 195.00 | 38.10 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| JNJ230721P00200000 | 2023-04-17 2:48PM EDT | 200.00 | 34.60 | 41.65 | 42.50 | 0.00 | - | 14 | 24 | 0.00% |
