JNJ - Johnson & Johnson
NYSE - Nasdaq Echtzeitpreis. Währung in USD
In the money
Callsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240119C00080000 | 2023-05-31 3:29PM EDT | 80.00 | 76.34 | 80.45 | 81.25 | 0.00 | - | 1 | 7 | 50.37% |
| JNJ240119C00085000 | 2023-04-18 1:36PM EDT | 85.00 | 77.15 | 73.10 | 74.10 | 0.00 | - | 1 | 135 | 0.00% |
| JNJ240119C00090000 | 2023-03-06 12:18PM EDT | 90.00 | 66.92 | 75.95 | 76.75 | 0.00 | - | 1 | 176 | 76.06% |
| JNJ240119C00095000 | 2023-05-22 3:40PM EDT | 95.00 | 63.50 | 65.75 | 66.65 | 0.00 | - | 2 | 15 | 46.34% |
| JNJ240119C00100000 | 2023-06-07 9:50AM EDT | 100.00 | 59.60 | 60.90 | 61.80 | 0.00 | - | 2 | 251 | 43.57% |
| JNJ240119C00105000 | 2023-05-22 3:41PM EDT | 105.00 | 53.87 | 56.15 | 57.00 | 0.00 | - | 10 | 18 | 41.09% |
| JNJ240119C00110000 | 2023-05-26 12:10PM EDT | 110.00 | 46.53 | 51.35 | 52.25 | 0.00 | - | 1 | 42 | 38.81% |
| JNJ240119C00115000 | 2023-05-22 3:44PM EDT | 115.00 | 44.45 | 46.60 | 47.55 | 0.00 | - | 17 | 17 | 36.65% |
| JNJ240119C00120000 | 2023-06-06 3:36PM EDT | 120.00 | 40.75 | 41.95 | 42.80 | 0.00 | - | 2 | 93 | 34.13% |
| JNJ240119C00125000 | 2023-06-06 9:35AM EDT | 125.00 | 36.30 | 37.30 | 37.80 | 0.00 | - | 2 | 101 | 30.59% |
| JNJ240119C00130000 | 2023-06-08 3:35PM EDT | 130.00 | 32.82 | 32.75 | 33.35 | 0.00 | - | 1 | 116 | 29.04% |
| JNJ240119C00135000 | 2023-06-02 12:58PM EDT | 135.00 | 25.65 | 28.35 | 28.60 | 0.00 | - | 1 | 353 | 26.26% |
| JNJ240119C00140000 | 2023-06-09 9:30AM EDT | 140.00 | 24.10 | 23.95 | 24.20 | +1.69 | +7.54% | 4 | 772 | 24.34% |
| JNJ240119C00145000 | 2023-06-08 1:42PM EDT | 145.00 | 19.67 | 19.80 | 20.00 | 0.00 | - | 1 | 377 | 22.59% |
| JNJ240119C00150000 | 2023-06-09 12:52PM EDT | 150.00 | 15.84 | 15.80 | 16.05 | +1.24 | +8.49% | 52 | 1,410 | 20.99% |
| JNJ240119C00155000 | 2023-06-09 12:20PM EDT | 155.00 | 12.30 | 12.20 | 12.40 | +0.25 | +2.07% | 3 | 3,239 | 19.48% |
| JNJ240119C00160000 | 2023-06-09 12:16PM EDT | 160.00 | 8.95 | 8.90 | 9.10 | -0.30 | -3.24% | 17 | 1,572 | 18.02% |
| JNJ240119C00165000 | 2023-06-09 2:16PM EDT | 165.00 | 6.25 | 6.15 | 6.35 | +0.24 | +3.99% | 18 | 3,357 | 16.82% |
| JNJ240119C00170000 | 2023-06-09 2:35PM EDT | 170.00 | 4.05 | 4.00 | 4.05 | -0.25 | -5.81% | 28 | 7,810 | 15.55% |
| JNJ240119C00175000 | 2023-06-09 2:36PM EDT | 175.00 | 2.44 | 2.39 | 2.48 | -0.04 | -1.61% | 36 | 6,887 | 14.77% |
| JNJ240119C00180000 | 2023-06-09 2:45PM EDT | 180.00 | 1.40 | 1.37 | 1.42 | -0.05 | -3.45% | 31 | 5,479 | 14.15% |
| JNJ240119C00185000 | 2023-06-09 1:23PM EDT | 185.00 | 0.76 | 0.74 | 0.79 | -0.03 | -3.80% | 19 | 3,421 | 13.78% |
| JNJ240119C00190000 | 2023-06-09 3:02PM EDT | 190.00 | 0.42 | 0.40 | 0.44 | -0.05 | -10.64% | 13 | 2,977 | 13.65% |
| JNJ240119C00195000 | 2023-06-09 12:36PM EDT | 195.00 | 0.30 | 0.20 | 0.30 | +0.06 | +25.00% | 3 | 3,567 | 14.15% |
| JNJ240119C00200000 | 2023-06-09 2:05PM EDT | 200.00 | 0.16 | 0.12 | 0.16 | +0.01 | +6.67% | 2 | 3,009 | 14.04% |
| JNJ240119C00210000 | 2023-06-06 11:51AM EDT | 210.00 | 0.07 | 0.05 | 0.13 | 0.00 | - | 2 | 1,613 | 16.07% |
| JNJ240119C00220000 | 2023-05-30 12:57PM EDT | 220.00 | 0.05 | 0.01 | 0.10 | 0.00 | - | 2 | 752 | 17.73% |
| JNJ240119C00230000 | 2023-06-09 9:50AM EDT | 230.00 | 0.08 | 0.02 | 0.08 | +0.02 | +33.33% | 2 | 554 | 19.24% |
| JNJ240119C00240000 | 2023-05-25 11:27AM EDT | 240.00 | 0.10 | 0.01 | 0.13 | 0.00 | - | 2 | 214 | 22.51% |
| JNJ240119C00250000 | 2023-05-25 11:28AM EDT | 250.00 | 0.08 | 0.01 | 0.19 | 0.00 | - | 2 | 85 | 25.64% |
| JNJ240119C00260000 | 2023-05-25 11:29AM EDT | 260.00 | 0.03 | 0.02 | 0.10 | 0.00 | - | 2 | 96 | 25.39% |
| JNJ240119C00270000 | 2023-06-05 9:45AM EDT | 270.00 | 0.02 | 0.02 | 0.18 | 0.00 | - | 1 | 94 | 29.10% |
Putsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240119P00080000 | 2023-06-09 9:43AM EDT | 80.00 | 0.09 | 0.02 | 0.13 | -0.08 | -47.06% | 2 | 736 | 38.67% |
| JNJ240119P00085000 | 2023-06-09 9:41AM EDT | 85.00 | 0.11 | 0.07 | 0.13 | -0.05 | -31.25% | 2 | 226 | 35.55% |
| JNJ240119P00090000 | 2023-06-09 9:39AM EDT | 90.00 | 0.17 | 0.09 | 0.19 | -0.03 | -15.00% | 4 | 231 | 34.42% |
| JNJ240119P00095000 | 2023-06-09 9:42AM EDT | 95.00 | 0.18 | 0.14 | 0.22 | -0.04 | -18.18% | 2 | 265 | 32.18% |
| JNJ240119P00100000 | 2023-06-09 9:42AM EDT | 100.00 | 0.29 | 0.16 | 0.29 | -0.08 | -21.62% | 2 | 705 | 30.66% |
| JNJ240119P00105000 | 2023-06-09 9:43AM EDT | 105.00 | 0.37 | 0.22 | 0.37 | -0.02 | -5.13% | 2 | 444 | 29.05% |
| JNJ240119P00110000 | 2023-06-09 9:44AM EDT | 110.00 | 0.38 | 0.32 | 0.44 | -0.06 | -13.64% | 2 | 661 | 27.12% |
| JNJ240119P00115000 | 2023-06-09 9:45AM EDT | 115.00 | 0.59 | 0.47 | 0.61 | +0.02 | +3.51% | 2 | 1,283 | 26.01% |
| JNJ240119P00120000 | 2023-06-09 9:48AM EDT | 120.00 | 0.70 | 0.62 | 0.71 | -0.04 | -5.41% | 3 | 2,426 | 24.00% |
| JNJ240119P00125000 | 2023-06-09 12:09PM EDT | 125.00 | 0.84 | 0.83 | 0.91 | -0.16 | -16.00% | 20 | 1,612 | 22.51% |
| JNJ240119P00130000 | 2023-06-09 2:20PM EDT | 130.00 | 1.20 | 1.12 | 1.19 | -0.10 | -7.69% | 13 | 2,822 | 21.13% |
| JNJ240119P00135000 | 2023-06-09 12:09PM EDT | 135.00 | 1.46 | 1.52 | 1.60 | -0.20 | -12.05% | 6 | 4,049 | 19.92% |
| JNJ240119P00140000 | 2023-06-09 11:41AM EDT | 140.00 | 2.13 | 2.01 | 2.10 | -0.06 | -2.74% | 17 | 4,783 | 18.57% |
| JNJ240119P00145000 | 2023-06-09 9:36AM EDT | 145.00 | 2.78 | 2.73 | 2.82 | -0.15 | -5.12% | 1 | 4,972 | 17.36% |
| JNJ240119P00150000 | 2023-06-09 3:05PM EDT | 150.00 | 3.75 | 3.65 | 3.75 | -0.15 | -3.85% | 14 | 4,857 | 16.07% |
| JNJ240119P00155000 | 2023-06-09 2:48PM EDT | 155.00 | 4.95 | 4.95 | 5.10 | -0.20 | -3.88% | 28 | 5,206 | 14.98% |
| JNJ240119P00160000 | 2023-06-09 1:48PM EDT | 160.00 | 6.69 | 6.55 | 6.75 | -0.26 | -3.74% | 2 | 5,237 | 13.62% |
| JNJ240119P00165000 | 2023-06-09 2:13PM EDT | 165.00 | 8.85 | 8.75 | 9.00 | -0.50 | -5.35% | 1 | 2,479 | 12.34% |
| JNJ240119P00170000 | 2023-06-09 1:30PM EDT | 170.00 | 11.95 | 11.65 | 11.90 | -0.20 | -1.65% | 4 | 2,950 | 10.96% |
| JNJ240119P00175000 | 2023-06-09 11:07AM EDT | 175.00 | 15.02 | 15.35 | 15.70 | -2.08 | -12.16% | 71 | 1,327 | 10.00% |
| JNJ240119P00180000 | 2023-06-07 3:01PM EDT | 180.00 | 21.85 | 19.90 | 20.15 | 0.00 | - | 73 | 24 | 9.39% |
| JNJ240119P00185000 | 2023-06-08 3:12PM EDT | 185.00 | 25.35 | 24.65 | 25.35 | 0.00 | - | 250 | 125 | 12.34% |
| JNJ240119P00190000 | 2023-06-08 3:10PM EDT | 190.00 | 30.10 | 29.75 | 30.25 | 0.00 | - | 11 | 14 | 13.40% |
| JNJ240119P00195000 | 2023-05-22 1:55PM EDT | 195.00 | 38.00 | 34.60 | 35.40 | 0.00 | - | 16 | 2 | 15.98% |
| JNJ240119P00200000 | 2023-06-08 3:32PM EDT | 200.00 | 40.05 | 39.70 | 40.40 | 0.00 | - | 102 | 29 | 17.53% |
| JNJ240119P00210000 | 2023-06-08 3:32PM EDT | 210.00 | 50.45 | 49.65 | 50.30 | 0.00 | - | 93 | 23 | 19.68% |
| JNJ240119P00220000 | 2023-05-01 2:11PM EDT | 220.00 | 56.57 | 64.25 | 65.45 | 0.00 | - | 2 | 0 | 42.33% |
| JNJ240119P00230000 | 2022-08-23 10:22AM EDT | 230.00 | 63.50 | 65.05 | 66.35 | 0.00 | - | 5 | 3 | 0.00% |
| JNJ240119P00240000 | 2023-05-18 12:43PM EDT | 240.00 | 83.03 | 79.55 | 80.40 | 0.00 | - | 1 | 0 | 28.02% |
| JNJ240119P00250000 | 2023-05-11 9:52AM EDT | 250.00 | 89.95 | 89.70 | 90.30 | 0.00 | - | 10 | 1 | 29.25% |
| JNJ240119P00260000 | 2022-07-14 3:45PM EDT | 260.00 | 84.75 | 93.00 | 98.00 | 0.00 | - | 4 | 21 | 0.00% |
| JNJ240119P00270000 | 2023-05-22 1:13PM EDT | 270.00 | 112.50 | 109.65 | 110.30 | 0.00 | - | 2 | 5 | 33.25% |
