JNJ - Johnson & Johnson
NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Callsfür20. Oktober 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ231020C00080000 | 2023-05-19 3:51PM EDT | 80.00 | 78.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JNJ231020C00085000 | 2023-05-19 3:50PM EDT | 85.00 | 73.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JNJ231020C00100000 | 2023-04-13 1:04PM EDT | 100.00 | 65.35 | 60.70 | 61.65 | 0.00 | - | 1 | 2 | 64.80% |
| JNJ231020C00105000 | 2023-05-22 3:42PM EDT | 105.00 | 53.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| JNJ231020C00120000 | 2023-03-29 12:50PM EDT | 120.00 | 35.50 | 44.45 | 45.55 | 0.00 | - | 4 | 2 | 61.24% |
| JNJ231020C00125000 | 2023-04-18 3:59PM EDT | 125.00 | 37.75 | 34.30 | 35.10 | 0.00 | - | 4 | 2,783 | 34.29% |
| JNJ231020C00130000 | 2023-06-06 3:00PM EDT | 130.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JNJ231020C00135000 | 2023-06-06 10:45AM EDT | 135.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| JNJ231020C00140000 | 2023-06-06 11:38AM EDT | 140.00 | 20.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| JNJ231020C00145000 | 2023-06-06 3:00PM EDT | 145.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| JNJ231020C00150000 | 2023-06-05 12:55PM EDT | 150.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| JNJ231020C00155000 | 2023-06-06 3:32PM EDT | 155.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| JNJ231020C00160000 | 2023-06-06 3:59PM EDT | 160.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.39% |
| JNJ231020C00165000 | 2023-06-06 1:56PM EDT | 165.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| JNJ231020C00170000 | 2023-06-06 1:46PM EDT | 170.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| JNJ231020C00175000 | 2023-06-06 12:10PM EDT | 175.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| JNJ231020C00180000 | 2023-06-06 11:03AM EDT | 180.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| JNJ231020C00185000 | 2023-06-01 9:52AM EDT | 185.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| JNJ231020C00190000 | 2023-06-02 11:21AM EDT | 190.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| JNJ231020C00195000 | 2023-05-26 1:27PM EDT | 195.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| JNJ231020C00200000 | 2023-05-25 11:20AM EDT | 200.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| JNJ231020C00210000 | 2023-04-18 11:22AM EDT | 210.00 | 0.13 | 0.00 | 0.13 | 0.00 | - | 1 | 4 | 21.49% |
Putsfür20. Oktober 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ231020P00080000 | 2023-06-05 3:54PM EDT | 80.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| JNJ231020P00085000 | 2023-05-25 11:19AM EDT | 85.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| JNJ231020P00090000 | 2023-05-25 11:17AM EDT | 90.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| JNJ231020P00095000 | 2023-05-25 11:16AM EDT | 95.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| JNJ231020P00100000 | 2023-06-02 3:31PM EDT | 100.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| JNJ231020P00105000 | 2023-05-25 11:18AM EDT | 105.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| JNJ231020P00110000 | 2023-05-31 3:32PM EDT | 110.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| JNJ231020P00115000 | 2023-06-02 3:27PM EDT | 115.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| JNJ231020P00120000 | 2023-06-06 9:30AM EDT | 120.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| JNJ231020P00125000 | 2023-06-02 2:51PM EDT | 125.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| JNJ231020P00130000 | 2023-06-05 1:28PM EDT | 130.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| JNJ231020P00135000 | 2023-06-05 2:57PM EDT | 135.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| JNJ231020P00140000 | 2023-06-05 2:23PM EDT | 140.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| JNJ231020P00145000 | 2023-06-06 3:59PM EDT | 145.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| JNJ231020P00150000 | 2023-06-06 10:26AM EDT | 150.00 | 2.64 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 1.56% |
| JNJ231020P00155000 | 2023-06-05 1:29PM EDT | 155.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| JNJ231020P00160000 | 2023-06-05 12:35PM EDT | 160.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| JNJ231020P00165000 | 2023-06-06 3:00PM EDT | 165.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| JNJ231020P00170000 | 2023-06-06 10:45AM EDT | 170.00 | 11.65 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| JNJ231020P00175000 | 2023-05-26 9:42AM EDT | 175.00 | 19.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| JNJ231020P00180000 | 2023-05-01 2:09PM EDT | 180.00 | 17.02 | 24.25 | 25.70 | 0.00 | - | 32 | 0 | 28.49% |
| JNJ231020P00185000 | 2023-05-22 12:31PM EDT | 185.00 | 27.35 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| JNJ231020P00190000 | 2023-05-01 2:18PM EDT | 190.00 | 26.45 | 33.40 | 36.10 | 0.00 | - | 48 | 0 | 35.97% |
| JNJ231020P00195000 | 2023-05-01 2:07PM EDT | 195.00 | 31.70 | 38.85 | 41.05 | 0.00 | - | 10 | 0 | 38.62% |
| JNJ231020P00200000 | 2023-05-01 2:09PM EDT | 200.00 | 36.57 | 43.35 | 46.05 | 0.00 | - | 8 | 0 | 41.30% |
| JNJ231020P00210000 | 2023-05-01 2:08PM EDT | 210.00 | 46.60 | 53.60 | 56.05 | 0.00 | - | - | 0 | 46.28% |
| JNJ231020P00220000 | 2023-05-01 2:09PM EDT | 220.00 | 56.50 | 63.60 | 66.15 | 0.00 | - | - | 0 | 51.23% |
| JNJ231020P00230000 | 2023-05-01 2:06PM EDT | 230.00 | 66.56 | 73.00 | 76.50 | 0.00 | - | - | 0 | 56.84% |
| JNJ231020P00240000 | 2023-05-01 2:09PM EDT | 240.00 | 76.46 | 83.00 | 86.45 | 0.00 | - | - | 0 | 53.00% |
