JNJ - Johnson & Johnson

NYSE - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
JNJ240119C000800002023-05-31 3:29PM EDT80.0076.3480.4581.250.00-1750.37%
JNJ240119C000850002023-04-18 1:36PM EDT85.0077.1573.1074.100.00-11350.00%
JNJ240119C000900002023-03-06 12:18PM EDT90.0066.9275.9576.750.00-117676.06%
JNJ240119C000950002023-05-22 3:40PM EDT95.0063.5065.7566.650.00-21546.34%
JNJ240119C001000002023-06-07 9:50AM EDT100.0059.6060.9061.800.00-225143.57%
JNJ240119C001050002023-05-22 3:41PM EDT105.0053.8756.1557.000.00-101841.09%
JNJ240119C001100002023-05-26 12:10PM EDT110.0046.5351.3552.250.00-14238.81%
JNJ240119C001150002023-05-22 3:44PM EDT115.0044.4546.6047.550.00-171736.65%
JNJ240119C001200002023-06-06 3:36PM EDT120.0040.7541.9542.800.00-29334.13%
JNJ240119C001250002023-06-06 9:35AM EDT125.0036.3037.3037.800.00-210130.59%
JNJ240119C001300002023-06-08 3:35PM EDT130.0032.8232.7533.350.00-111629.04%
JNJ240119C001350002023-06-02 12:58PM EDT135.0025.6528.3528.600.00-135326.26%
JNJ240119C001400002023-06-09 9:30AM EDT140.0024.1023.9524.20+1.69+7.54%477224.34%
JNJ240119C001450002023-06-08 1:42PM EDT145.0019.6719.8020.000.00-137722.59%
JNJ240119C001500002023-06-09 12:52PM EDT150.0015.8415.8016.05+1.24+8.49%521,41020.99%
JNJ240119C001550002023-06-09 12:20PM EDT155.0012.3012.2012.40+0.25+2.07%33,23919.48%
JNJ240119C001600002023-06-09 12:16PM EDT160.008.958.909.10-0.30-3.24%171,57218.02%
JNJ240119C001650002023-06-09 2:16PM EDT165.006.256.156.35+0.24+3.99%183,35716.82%
JNJ240119C001700002023-06-09 2:35PM EDT170.004.054.004.05-0.25-5.81%287,81015.55%
JNJ240119C001750002023-06-09 2:36PM EDT175.002.442.392.48-0.04-1.61%366,88714.77%
JNJ240119C001800002023-06-09 2:45PM EDT180.001.401.371.42-0.05-3.45%315,47914.15%
JNJ240119C001850002023-06-09 1:23PM EDT185.000.760.740.79-0.03-3.80%193,42113.78%
JNJ240119C001900002023-06-09 3:02PM EDT190.000.420.400.44-0.05-10.64%132,97713.65%
JNJ240119C001950002023-06-09 12:36PM EDT195.000.300.200.30+0.06+25.00%33,56714.15%
JNJ240119C002000002023-06-09 2:05PM EDT200.000.160.120.16+0.01+6.67%23,00914.04%
JNJ240119C002100002023-06-06 11:51AM EDT210.000.070.050.130.00-21,61316.07%
JNJ240119C002200002023-05-30 12:57PM EDT220.000.050.010.100.00-275217.73%
JNJ240119C002300002023-06-09 9:50AM EDT230.000.080.020.08+0.02+33.33%255419.24%
JNJ240119C002400002023-05-25 11:27AM EDT240.000.100.010.130.00-221422.51%
JNJ240119C002500002023-05-25 11:28AM EDT250.000.080.010.190.00-28525.64%
JNJ240119C002600002023-05-25 11:29AM EDT260.000.030.020.100.00-29625.39%
JNJ240119C002700002023-06-05 9:45AM EDT270.000.020.020.180.00-19429.10%
Putsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
JNJ240119P000800002023-06-09 9:43AM EDT80.000.090.020.13-0.08-47.06%273638.67%
JNJ240119P000850002023-06-09 9:41AM EDT85.000.110.070.13-0.05-31.25%222635.55%
JNJ240119P000900002023-06-09 9:39AM EDT90.000.170.090.19-0.03-15.00%423134.42%
JNJ240119P000950002023-06-09 9:42AM EDT95.000.180.140.22-0.04-18.18%226532.18%
JNJ240119P001000002023-06-09 9:42AM EDT100.000.290.160.29-0.08-21.62%270530.66%
JNJ240119P001050002023-06-09 9:43AM EDT105.000.370.220.37-0.02-5.13%244429.05%
JNJ240119P001100002023-06-09 9:44AM EDT110.000.380.320.44-0.06-13.64%266127.12%
JNJ240119P001150002023-06-09 9:45AM EDT115.000.590.470.61+0.02+3.51%21,28326.01%
JNJ240119P001200002023-06-09 9:48AM EDT120.000.700.620.71-0.04-5.41%32,42624.00%
JNJ240119P001250002023-06-09 12:09PM EDT125.000.840.830.91-0.16-16.00%201,61222.51%
JNJ240119P001300002023-06-09 2:20PM EDT130.001.201.121.19-0.10-7.69%132,82221.13%
JNJ240119P001350002023-06-09 12:09PM EDT135.001.461.521.60-0.20-12.05%64,04919.92%
JNJ240119P001400002023-06-09 11:41AM EDT140.002.132.012.10-0.06-2.74%174,78318.57%
JNJ240119P001450002023-06-09 9:36AM EDT145.002.782.732.82-0.15-5.12%14,97217.36%
JNJ240119P001500002023-06-09 3:05PM EDT150.003.753.653.75-0.15-3.85%144,85716.07%
JNJ240119P001550002023-06-09 2:48PM EDT155.004.954.955.10-0.20-3.88%285,20614.98%
JNJ240119P001600002023-06-09 1:48PM EDT160.006.696.556.75-0.26-3.74%25,23713.62%
JNJ240119P001650002023-06-09 2:13PM EDT165.008.858.759.00-0.50-5.35%12,47912.34%
JNJ240119P001700002023-06-09 1:30PM EDT170.0011.9511.6511.90-0.20-1.65%42,95010.96%
JNJ240119P001750002023-06-09 11:07AM EDT175.0015.0215.3515.70-2.08-12.16%711,32710.00%
JNJ240119P001800002023-06-07 3:01PM EDT180.0021.8519.9020.150.00-73249.39%
JNJ240119P001850002023-06-08 3:12PM EDT185.0025.3524.6525.350.00-25012512.34%
JNJ240119P001900002023-06-08 3:10PM EDT190.0030.1029.7530.250.00-111413.40%
JNJ240119P001950002023-05-22 1:55PM EDT195.0038.0034.6035.400.00-16215.98%
JNJ240119P002000002023-06-08 3:32PM EDT200.0040.0539.7040.400.00-1022917.53%
JNJ240119P002100002023-06-08 3:32PM EDT210.0050.4549.6550.300.00-932319.68%
JNJ240119P002200002023-05-01 2:11PM EDT220.0056.5764.2565.450.00-2042.33%
JNJ240119P002300002022-08-23 10:22AM EDT230.0063.5065.0566.350.00-530.00%
JNJ240119P002400002023-05-18 12:43PM EDT240.0083.0379.5580.400.00-1028.02%
JNJ240119P002500002023-05-11 9:52AM EDT250.0089.9589.7090.300.00-10129.25%
JNJ240119P002600002022-07-14 3:45PM EDT260.0084.7593.0098.000.00-4210.00%
JNJ240119P002700002023-05-22 1:13PM EDT270.00112.50109.65110.300.00-2533.25%