Deutsche Märkte öffnen in 8 Stunden 46 Minuten

Johnson & Johnson (JNJ)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
151,27-2,13 (-1,39%)
Börsenschluss: 04:00PM EDT
151,57 +0,30 (+0,20%)
Nachbörse: 06:11PM EDT
In the money
Anzeigen:ListeStellage
Callsfür31. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
JNJ240531C001100002024-05-17 3:22PM EDT110.0044.5039.9543.600.00-21106.15%
JNJ240531C001200002024-05-17 3:23PM EDT120.0034.5030.0033.600.00-2082.57%
JNJ240531C001250002024-05-17 12:44PM EDT125.0029.9025.0028.650.00-10071.44%
JNJ240531C001400002024-05-17 2:47PM EDT140.0014.4010.5013.650.00-40061.99%
JNJ240531C001450002024-05-20 10:00AM EDT145.007.335.457.05-2.37-24.43%154327.05%
JNJ240531C001490002024-05-20 3:52PM EDT149.003.352.933.25-3.10-48.06%37017.53%
JNJ240531C001500002024-05-20 3:42PM EDT150.002.542.212.55-2.21-46.53%6211316.94%
JNJ240531C001525002024-05-20 3:58PM EDT152.500.980.850.99-1.42-59.17%7838113.89%
JNJ240531C001550002024-05-20 3:57PM EDT155.000.330.250.34-0.59-64.13%4833,12213.87%
JNJ240531C001575002024-05-20 3:36PM EDT157.500.130.110.13-0.18-58.06%34955715.04%
JNJ240531C001600002024-05-20 3:47PM EDT160.000.060.050.07-0.06-50.00%6141,80217.19%
JNJ240531C001625002024-05-20 1:40PM EDT162.500.050.020.84-0.01-16.67%132638.09%
JNJ240531C001650002024-05-20 1:00PM EDT165.000.020.020.03-0.01-33.33%252321.68%
JNJ240531C001675002024-05-15 2:32PM EDT167.500.030.010.820.00--4047.93%
JNJ240531C001700002024-05-15 2:33PM EDT170.000.020.011.230.00-13054959.52%
JNJ240531C001725002024-05-15 2:28PM EDT172.500.030.001.630.00--6057.13%
JNJ240531C001750002024-05-06 1:26PM EDT175.000.030.000.050.00-55536.33%
JNJ240531C002000002024-05-10 1:31PM EDT200.000.020.000.020.00-5753.13%
Putsfür31. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
JNJ240531P001200002024-05-20 10:41AM EDT120.000.010.000.50-0.09-90.00%17271.09%
JNJ240531P001250002024-05-20 11:32AM EDT125.000.010.000.050.00-5646.88%
JNJ240531P001300002024-05-20 1:48PM EDT130.000.070.001.28+0.05+250.00%45261.82%
JNJ240531P001350002024-05-16 2:27PM EDT135.000.020.000.240.00-87988439.36%
JNJ240531P001400002024-05-20 11:27AM EDT140.000.040.020.07-0.01-20.00%1320122.75%
JNJ240531P001420002024-05-14 12:43PM EDT142.000.060.020.10-0.09-60.00%1220.51%
JNJ240531P001430002024-05-17 1:08PM EDT143.000.050.020.110.00-121419.04%
JNJ240531P001450002024-05-20 3:59PM EDT145.000.100.080.100.00-581,25114.89%
JNJ240531P001460002024-05-20 3:59PM EDT146.000.140.110.15+0.03+27.27%5814.26%
JNJ240531P001470002024-05-20 3:59PM EDT147.000.200.170.24+0.01+5.26%316513.92%
JNJ240531P001480002024-05-20 3:41PM EDT148.000.250.260.56-0.01-3.85%614315.92%
JNJ240531P001490002024-05-20 3:43PM EDT149.000.380.400.49+0.12+46.15%357612.23%
JNJ240531P001500002024-05-20 3:59PM EDT150.000.660.660.74+0.31+88.57%15957011.71%
JNJ240531P001525002024-05-20 3:43PM EDT152.501.681.771.94+0.76+82.61%6225811.18%
JNJ240531P001550002024-05-20 3:59PM EDT155.003.753.354.85+1.57+72.02%533423.17%
JNJ240531P001600002024-05-20 12:59PM EDT160.007.988.109.65+1.10+15.99%261533.67%