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
170,67 0,00 (0,00%)
Nachbörse: 04:39PM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
JNJ240119C000800002022-07-15 12:34PM EDT80.0097.8589.7091.800.00-216538.42%
JNJ240119C000850002022-07-28 1:06PM EDT85.0090.5084.8586.800.00-119535.71%
JNJ240119C000900002022-08-08 3:37PM EDT90.0080.7880.0581.900.00-211133.75%
JNJ240119C000950002022-08-08 3:38PM EDT95.0076.1575.2077.250.00-23133.13%
JNJ240119C001000002022-08-10 2:49PM EDT100.0070.7570.4072.75-3.58-4.82%116432.84%
JNJ240119C001050002022-06-22 3:38PM EDT105.0073.5567.5569.050.00-10134.83%
JNJ240119C001100002022-06-29 12:19PM EDT110.0069.6065.0065.900.00-113437.23%
JNJ240119C001150002022-08-04 2:45PM EDT115.0059.2557.2059.700.00-61631.46%
JNJ240119C001200002022-08-04 3:09PM EDT120.0054.7553.0054.700.00-35728.94%
JNJ240119C001250002022-08-09 10:34AM EDT125.0049.3648.6049.900.00-24126.95%
JNJ240119C001300002022-07-21 10:57AM EDT130.0045.5544.7546.750.00-216028.34%
JNJ240119C001350002022-08-10 2:26PM EDT135.0040.5940.6541.70-1.16-2.78%1623825.69%
JNJ240119C001400002022-08-08 3:37PM EDT140.0037.6836.9539.550.00-235227.97%
JNJ240119C001450002022-08-08 3:38PM EDT145.0034.0232.1535.350.00-215526.48%
JNJ240119C001500002022-08-09 10:03AM EDT150.0030.3729.5031.050.00-224124.74%
JNJ240119C001550002022-08-08 9:52AM EDT155.0027.4826.1027.150.00-11,89423.44%
JNJ240119C001600002022-08-09 12:14PM EDT160.0023.7523.0024.800.00-135724.01%
JNJ240119C001650002022-08-10 12:41PM EDT165.0020.0020.0521.80-1.00-4.76%214523.45%
JNJ240119C001700002022-08-10 2:43PM EDT170.0017.3017.2018.30-0.55-3.08%231122.03%
JNJ240119C001750002022-08-10 10:55AM EDT175.0014.8714.7016.40-0.33-2.17%113822.35%
JNJ240119C001800002022-08-10 10:55AM EDT180.0012.5512.5013.70-0.47-3.61%151821.43%
JNJ240119C001850002022-08-10 1:39PM EDT185.0010.5510.5011.20-0.37-3.39%621,03320.49%
JNJ240119C001900002022-08-03 3:22PM EDT190.0010.508.709.450.00-112420.21%
JNJ240119C001950002022-08-08 3:45PM EDT195.007.657.108.850.00-1437821.20%
JNJ240119C002000002022-08-10 1:39PM EDT200.006.005.806.50-0.40-6.25%1554419.61%
JNJ240119C002100002022-08-10 10:53AM EDT210.003.903.754.40-0.40-9.30%1036519.21%
JNJ240119C002200002022-08-10 9:30AM EDT220.002.372.382.90-0.83-25.94%38718.87%
JNJ240119C002300002022-08-10 9:30AM EDT230.001.731.542.17-0.16-8.47%327319.34%
JNJ240119C002400002022-07-15 12:00PM EDT240.001.930.941.610.00-213519.71%
JNJ240119C002500002022-08-08 1:03PM EDT250.000.700.550.960.00-45819.14%
JNJ240119C002600002022-08-04 2:15PM EDT260.000.510.150.900.00-164020.37%
JNJ240119C002700002022-07-21 12:52PM EDT270.000.110.090.730.00-13620.95%
Putsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
JNJ240119P000800002022-08-01 11:05AM EDT80.000.660.670.980.00-313737.40%
JNJ240119P000850002022-08-02 2:53PM EDT85.001.060.831.220.00-1029836.37%
JNJ240119P000900002022-08-09 12:52PM EDT90.001.100.901.510.00-13735.40%
JNJ240119P000950002022-08-02 9:31AM EDT95.001.201.041.610.00-16833.34%
JNJ240119P001000002022-08-09 10:08AM EDT100.001.591.492.080.00-717732.90%
JNJ240119P001050002022-08-03 1:31PM EDT105.001.651.682.410.00-14831.65%
JNJ240119P001100002022-08-05 10:58AM EDT110.002.452.162.660.00-410530.05%
JNJ240119P001150002022-08-02 12:49PM EDT115.002.352.462.890.00-117928.35%
JNJ240119P001200002022-08-04 1:19PM EDT120.003.152.983.500.00-110327.64%
JNJ240119P001250002022-08-09 2:20PM EDT125.003.803.503.850.00-115926.11%
JNJ240119P001300002022-08-08 3:34PM EDT130.004.504.304.550.00-178425.28%
JNJ240119P001350002022-08-08 1:45PM EDT135.005.405.105.350.00-146624.45%
JNJ240119P001400002022-08-09 10:40AM EDT140.006.195.856.450.00-201,28423.94%
JNJ240119P001450002022-08-10 11:54AM EDT145.007.157.007.70-0.35-4.67%811523.44%
JNJ240119P001500002022-08-10 10:57AM EDT150.008.408.309.25-0.35-4.00%258023.12%
JNJ240119P001550002022-08-10 3:40PM EDT155.009.759.3510.40+0.03+0.31%193321.99%
JNJ240119P001600002022-08-08 11:22AM EDT160.0011.4011.0511.900.00-153621.12%
JNJ240119P001650002022-08-05 3:18PM EDT165.0013.3013.0013.800.00-170820.53%
JNJ240119P001700002022-08-03 2:31PM EDT170.0013.8015.0015.950.00-645019.99%
JNJ240119P001750002022-08-09 11:26AM EDT175.0017.6517.3019.400.00-101,16820.75%
JNJ240119P001800002022-08-09 11:25AM EDT180.0020.3019.9521.150.00-1133219.15%
JNJ240119P001850002022-08-08 11:14AM EDT185.0022.7522.6523.900.00-21818.48%
JNJ240119P001900002022-07-25 3:50PM EDT190.0026.0025.8026.650.00-242717.47%
JNJ240119P001950002022-05-31 10:04AM EDT195.0027.5526.6027.250.00-3512.71%
JNJ240119P002000002022-07-27 1:10PM EDT200.0032.4533.0034.350.00-52917.48%
JNJ240119P002100002022-07-15 11:53AM EDT210.0035.7540.9542.300.00-34016.75%
JNJ240119P002200002022-06-06 10:48AM EDT220.0044.8943.0544.300.00-210.00%
JNJ240119P002300002022-06-22 2:47PM EDT230.0054.0058.0559.650.00-1813.11%
JNJ240119P002400002022-07-01 12:20PM EDT240.0063.3065.6066.850.00-270.00%
JNJ240119P002500002022-07-06 10:25AM EDT250.0071.2079.7581.400.00-21822.81%
JNJ240119P002600002022-07-14 3:45PM EDT260.0084.7589.1591.400.00-42124.46%
JNJ240119P002700002022-08-08 3:21PM EDT270.00100.6899.00101.500.00-524126.29%