Deutsche Märkte geschlossen

Johnson & Johnson (JNJ)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
160,50-1,16 (-0,72%)
Börsenschluss: 04:00PM EDT
160,49 -0,01 (-0,01%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
JNJ240621C000800002023-09-14 1:16PM EDT80.0085.2680.9581.900.00-2252.81%
JNJ240621C000850002023-09-01 11:32AM EDT85.0076.8076.1077.350.00-12552.15%
JNJ240621C000900002023-02-24 2:24PM EDT90.0067.6563.0064.650.00-10150.00%
JNJ240621C000950002023-03-10 10:30AM EDT95.0059.3070.5072.500.00--563.56%
JNJ240621C001000002023-09-01 12:02PM EDT100.0062.4961.7563.000.00-21144.34%
JNJ240621C001050002023-08-02 3:50PM EDT105.0065.3856.6559.150.00-3545.71%
JNJ240621C001100002023-09-05 11:50AM EDT110.0053.5652.3053.500.00-22439.34%
JNJ240621C001150002023-07-24 11:05AM EDT115.0060.1550.7552.950.00-22950.43%
JNJ240621C001200002023-08-31 11:30AM EDT120.0045.0543.2044.350.00-126435.40%
JNJ240621C001250002023-09-14 11:08AM EDT125.0042.1538.7039.250.00-2417531.60%
JNJ240621C001300002023-09-14 1:16PM EDT130.0038.2534.3035.250.00-225931.05%
JNJ240621C001350002023-09-14 10:02AM EDT135.0034.1530.0030.400.00-564927.91%
JNJ240621C001400002023-09-06 10:06AM EDT140.0024.6525.7526.200.00-550826.28%
JNJ240621C001450002023-09-13 1:32PM EDT145.0025.1221.5522.150.00-147024.67%
JNJ240621C001500002023-09-18 1:46PM EDT150.0018.5017.8518.30-1.30-6.57%257323.13%
JNJ240621C001550002023-09-19 9:50AM EDT155.0015.9014.4014.750.00-140721.74%
JNJ240621C001600002023-09-22 3:43PM EDT160.0011.5711.1511.55-1.44-11.07%14,03820.49%
JNJ240621C001650002023-09-22 11:39AM EDT165.008.958.558.75-0.60-6.28%11,52419.38%
JNJ240621C001700002023-09-22 2:06PM EDT170.006.496.256.45-0.35-5.12%151,25218.51%
JNJ240621C001750002023-09-22 11:37AM EDT175.004.604.404.55-0.35-7.07%21,06817.68%
JNJ240621C001800002023-09-22 3:41PM EDT180.003.103.003.15-0.20-6.06%102,16317.13%
JNJ240621C001850002023-09-22 3:06PM EDT185.002.112.012.11-0.16-7.05%4157516.66%
JNJ240621C001900002023-09-22 2:55PM EDT190.001.371.291.41-0.11-7.43%296916.40%
JNJ240621C001950002023-09-22 2:29PM EDT195.000.900.830.94-0.06-6.25%149316.27%
JNJ240621C002000002023-09-21 9:50AM EDT200.000.690.510.640.00-11,42216.31%
JNJ240621C002100002023-09-21 11:41AM EDT210.000.330.110.480.00-273117.97%
JNJ240621C002200002023-09-21 11:42AM EDT220.000.190.010.750.00-294522.21%
JNJ240621C002300002023-09-21 11:42AM EDT230.000.110.000.750.00-288124.57%
JNJ240621C002400002023-03-16 10:38AM EDT240.000.150.000.290.00-41,48822.80%
JNJ240621C002500002023-08-25 12:54PM EDT250.000.110.000.200.00-23423.39%
JNJ240621C002600002023-09-07 9:30AM EDT260.000.090.020.750.00-130730.85%
Putsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
JNJ240621P000800002023-09-21 12:00PM EDT80.000.170.010.490.00-22743.02%
JNJ240621P000850002023-09-21 12:01PM EDT85.000.120.000.750.00-25842.90%
JNJ240621P000900002023-09-11 2:24PM EDT90.000.340.000.310.00-144933.81%
JNJ240621P000950002023-07-19 11:10AM EDT95.000.380.002.440.00-229347.85%
JNJ240621P001000002023-09-21 2:57PM EDT100.000.220.100.800.00-132733.72%
JNJ240621P001050002023-09-11 1:21PM EDT105.000.340.200.680.00-210929.76%
JNJ240621P001100002023-09-21 3:54PM EDT110.000.590.450.680.00-313526.99%
JNJ240621P001150002023-09-11 1:26PM EDT115.000.690.371.050.00-250326.82%
JNJ240621P001200002023-09-22 10:49AM EDT120.000.960.931.00+0.16+20.00%10571023.77%
JNJ240621P001250002023-09-21 2:20PM EDT125.001.141.231.290.00-167022.53%
JNJ240621P001300002023-09-22 1:19PM EDT130.001.591.601.72+0.14+9.66%197021.55%
JNJ240621P001350002023-09-18 1:46PM EDT135.001.812.082.160.00-22,11420.19%
JNJ240621P001400002023-09-20 10:07AM EDT140.002.312.702.800.00-11,09619.06%
JNJ240621P001450002023-09-21 2:27PM EDT145.003.503.503.65+0.25+7.69%178017.99%
JNJ240621P001500002023-09-22 12:13PM EDT150.004.604.604.75+0.40+9.52%43,12316.95%
JNJ240621P001550002023-09-22 12:07PM EDT155.005.855.956.10+0.40+7.34%21,13415.80%
JNJ240621P001600002023-09-22 3:19PM EDT160.007.457.657.85+0.15+2.05%113,72014.69%
JNJ240621P001650002023-09-22 3:36PM EDT165.009.709.8510.35+0.45+4.86%91,57414.11%
JNJ240621P001700002023-09-22 2:19PM EDT170.0012.5012.1512.85+1.40+12.61%363612.53%
JNJ240621P001750002023-09-22 2:41PM EDT175.0015.9515.4016.20+1.20+8.14%372611.38%
JNJ240621P001800002023-09-19 10:20AM EDT180.0018.5619.7020.450.00-223111.25%
JNJ240621P001850002023-08-23 11:44AM EDT185.0022.1023.9524.850.00-4010.33%
JNJ240621P001900002023-08-23 12:27PM EDT190.0026.9529.1029.700.00-2010.69%
JNJ240621P001950002023-08-23 11:47AM EDT195.0031.9034.1034.700.00-2012.01%
JNJ240621P002000002023-08-21 2:15PM EDT200.0033.0036.5537.500.00-100.00%
JNJ240621P002100002023-07-20 9:39AM EDT210.0045.2536.5041.000.00-200.00%
JNJ240621P002200002023-08-23 10:15AM EDT220.0056.0059.2559.750.00-1018.43%
JNJ240621P002300002023-09-13 10:19AM EDT230.0066.7569.1569.700.00-2019.92%
JNJ240621P002500002022-12-05 3:39PM EDT250.0071.4569.2572.000.00--00.00%
JNJ240621P002600002023-07-20 12:09PM EDT260.0091.7686.0091.000.00-210.00%