Deutsche Märkte öffnen in 33 Minuten

Johnson & Johnson (JNJ)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
154,66+2,55 (+1,68%)
Börsenschluss: 04:00PM EST
154,66 0,00 (0,00%)
Nachbörse: 07:52PM EST
In the money
Anzeigen:ListeStellage
Callsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
JNJ240119C000800002023-11-17 3:47PM EST80.0069.250.000.000.00-1800.00%
JNJ240119C000850002023-11-17 2:54PM EST85.0064.310.000.000.00-70000.00%
JNJ240119C000900002023-11-17 2:54PM EST90.0059.200.000.000.00-70000.00%
JNJ240119C000950002023-11-17 3:52PM EST95.0054.500.000.000.00-500.00%
JNJ240119C001000002023-11-28 11:11AM EST100.0052.250.000.000.00-100.00%
JNJ240119C001050002023-11-29 9:45AM EST105.0047.700.000.000.00-100.00%
JNJ240119C001100002023-11-29 9:35AM EST110.0042.500.000.000.00-100.00%
JNJ240119C001150002023-07-12 12:27PM EST115.0044.7058.0560.700.00-419186.46%
JNJ240119C001200002023-11-27 9:30AM EST120.0033.270.000.000.00-100.00%
JNJ240119C001250002023-11-24 9:35AM EST125.0027.550.000.000.00-100.00%
JNJ240119C001300002023-11-29 10:43AM EST130.0023.000.000.000.00-100.00%
JNJ240119C001350002023-11-24 12:19PM EST135.0018.640.000.000.00-200.00%
JNJ240119C001400002023-11-30 2:25PM EST140.0016.000.000.000.00-700.00%
JNJ240119C001450002023-11-30 3:14PM EST145.0011.200.000.000.00-800.00%
JNJ240119C001500002023-11-30 3:57PM EST150.007.500.000.000.00-11400.00%
JNJ240119C001550002023-11-30 3:55PM EST155.004.050.000.000.00-2,58300.20%
JNJ240119C001600002023-11-30 3:59PM EST160.001.630.000.000.00-2,09703.13%
JNJ240119C001650002023-11-30 3:58PM EST165.000.550.000.000.00-1,54603.13%
JNJ240119C001700002023-11-30 3:59PM EST170.000.180.000.000.00-16106.25%
JNJ240119C001750002023-11-30 3:20PM EST175.000.060.000.000.00-1,05506.25%
JNJ240119C001800002023-11-30 2:43PM EST180.000.020.000.000.00-3406.25%
JNJ240119C001850002023-11-30 3:54PM EST185.000.020.000.000.00-42012.50%
JNJ240119C001900002023-11-29 9:30AM EST190.000.060.000.000.00-2012.50%
JNJ240119C001950002023-11-28 10:35AM EST195.000.030.000.000.00-20012.50%
JNJ240119C002000002023-11-30 9:48AM EST200.000.020.000.000.00-1012.50%
JNJ240119C002100002023-11-30 9:37AM EST210.000.020.000.000.00-1012.50%
JNJ240119C002200002023-11-16 2:53PM EST220.000.020.000.000.00-10025.00%
JNJ240119C002300002023-11-29 1:38PM EST230.000.010.000.000.00-111025.00%
JNJ240119C002400002023-10-31 10:41AM EST240.000.030.000.160.00-123552.83%
JNJ240119C002500002023-08-01 8:33AM EST250.000.250.000.090.00-48752.93%
JNJ240119C002600002023-10-23 1:15PM EST260.000.010.000.720.00-4814368.07%
JNJ240119C002700002023-10-19 9:40AM EST270.000.010.000.750.00-117072.46%
Putsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
JNJ240119P000800002023-11-22 1:24PM EST80.000.040.000.000.00-2050.00%
JNJ240119P000850002023-10-26 11:11AM EST85.000.020.000.060.00-2060.55%
JNJ240119P000900002023-11-22 2:47PM EST90.000.010.000.000.00-6025.00%
JNJ240119P000950002023-11-30 11:29AM EST95.000.040.000.000.00-1025.00%
JNJ240119P001000002023-11-20 10:02AM EST100.000.050.000.000.00-2025.00%
JNJ240119P001050002023-11-08 1:37PM EST105.000.100.000.000.00-2025.00%
JNJ240119P001100002023-11-16 1:03PM EST110.000.030.000.000.00-3025.00%
JNJ240119P001150002023-11-29 12:14PM EST115.000.010.000.000.00-3012.50%
JNJ240119P001200002023-11-30 3:57PM EST120.000.050.000.000.00-23012.50%
JNJ240119P001250002023-11-30 3:57PM EST125.000.050.000.000.00-15012.50%
JNJ240119P001300002023-11-30 3:51PM EST130.000.130.000.000.00-93012.50%
JNJ240119P001350002023-11-30 2:21PM EST135.000.190.000.000.00-10506.25%
JNJ240119P001400002023-11-30 3:50PM EST140.000.370.000.000.00-16206.25%
JNJ240119P001450002023-11-30 3:58PM EST145.000.640.000.000.00-20503.13%
JNJ240119P001500002023-11-30 3:53PM EST150.001.380.000.000.00-1,15501.56%
JNJ240119P001550002023-11-30 3:55PM EST155.002.850.000.000.00-62300.00%
JNJ240119P001600002023-11-30 3:51PM EST160.005.880.000.000.00-85700.00%
JNJ240119P001650002023-11-30 9:40AM EST165.0012.850.000.000.00-100.00%
JNJ240119P001700002023-11-30 3:19PM EST170.0015.700.000.000.00-4,23500.00%
JNJ240119P001750002023-11-30 3:19PM EST175.0020.530.000.000.00-1,84000.00%
JNJ240119P001800002023-11-30 3:19PM EST180.0025.700.000.000.00-94000.00%
JNJ240119P001850002023-11-30 3:19PM EST185.0030.700.000.000.00-80000.00%
JNJ240119P001900002023-11-27 3:18PM EST190.0038.900.000.000.00-3500.00%
JNJ240119P001950002023-11-27 3:45PM EST195.0043.550.000.000.00-300.00%
JNJ240119P002000002023-11-29 3:38PM EST200.0048.150.000.000.00-100.00%
JNJ240119P002100002023-11-30 3:14PM EST210.0055.600.000.000.00-2000.00%
JNJ240119P002200002023-07-25 9:18AM EST220.0048.8555.4056.300.00-14250.00%
JNJ240119P002300002023-10-30 11:46AM EST230.0084.2877.4078.150.00-3081.08%
JNJ240119P002400002023-09-26 9:00AM EST240.0080.1490.7591.800.00-20112.57%
JNJ240119P002500002023-09-20 2:35PM EST250.0087.1295.0099.250.00-1186.07%
JNJ240119P002600002023-11-29 3:38PM EST260.00108.150.000.000.00-100.00%
JNJ240119P002700002023-11-29 3:38PM EST270.00118.170.000.000.00-100.00%