Deutsche Märkte schließen in 1 Stunde 41 Minute

Johnson & Johnson (JNJ)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
153,70-0,19 (-0,12%)
Ab 10:49AM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
JNJ240621C000850002023-01-24 1:11PM EDT85.0081.7073.6075.400.00-52453.85%
JNJ240621C000900002023-02-24 2:24PM EDT90.0067.6564.1065.350.00-101534.16%
JNJ240621C000950002023-03-10 10:30AM EDT95.0059.3059.4060.850.00--533.56%
JNJ240621C001000002023-02-17 12:16PM EDT100.0061.5552.8556.150.00-11131.85%
JNJ240621C001050002023-02-27 4:50PM EDT105.0054.5050.5551.300.00--329.54%
JNJ240621C001100002023-03-08 12:09PM EDT110.0048.0546.2547.000.00-41828.95%
JNJ240621C001150002023-03-08 12:09PM EDT115.0043.8041.8542.850.00-122028.41%
JNJ240621C001200002023-03-07 2:04PM EDT120.0039.7537.6538.450.00-5826.95%
JNJ240621C001250002023-02-09 10:42AM EDT125.0043.5933.0034.250.00-21425.76%
JNJ240621C001300002023-03-15 12:12PM EDT130.0030.0529.7030.400.00-405625.02%
JNJ240621C001350002023-02-28 12:17PM EDT135.0028.6025.9526.850.00-1724.51%
JNJ240621C001400002023-03-17 3:28PM EDT140.0022.9022.5523.200.00-11523.49%
JNJ240621C001450002023-02-15 3:14PM EDT145.0024.4018.2019.600.00-111622.27%
JNJ240621C001500002023-03-17 1:56PM EDT150.0016.5016.1516.750.00-138221.87%
JNJ240621C001550002023-03-20 3:02PM EDT155.0013.2513.3514.350.00-113821.75%
JNJ240621C001600002023-03-21 9:51AM EDT160.0011.0010.8011.350.00-141820.39%
JNJ240621C001650002023-03-20 2:02PM EDT165.009.068.609.250.00-141,21219.94%
JNJ240621C001700002023-03-20 3:22PM EDT170.006.826.707.300.00-1780219.33%
JNJ240621C001750002023-03-20 2:04PM EDT175.005.265.155.800.00-107919.01%
JNJ240621C001800002023-03-21 9:59AM EDT180.004.003.854.30+0.10+2.56%229618.27%
JNJ240621C001850002023-03-21 9:58AM EDT185.003.002.723.20-0.01-0.33%130217.80%
JNJ240621C001900002023-03-17 1:40PM EDT190.002.222.022.460.00-161517.67%
JNJ240621C001950002023-03-20 1:08PM EDT195.001.711.401.880.00-1030917.57%
JNJ240621C002000002023-03-20 3:53PM EDT200.001.281.021.500.00-391,19117.72%
JNJ240621C002100002023-03-15 3:42PM EDT210.000.690.510.850.00-267817.56%
JNJ240621C002200002023-03-17 10:34AM EDT220.000.450.020.770.00-394919.13%
JNJ240621C002300002023-03-15 11:12AM EDT230.000.420.000.750.00-178320.83%
JNJ240621C002400002023-03-16 10:38AM EDT240.000.150.000.280.00-41,48819.09%
JNJ240621C002500002023-03-14 9:51AM EDT250.000.290.000.530.00-13022.68%
JNJ240621C002600002023-03-02 11:02AM EDT260.000.130.020.550.00-230224.27%
Putsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
JNJ240621P000800002023-03-20 12:24PM EDT80.001.000.001.330.00-11138.44%
JNJ240621P000850002023-03-20 9:54AM EDT85.000.530.001.530.00-15736.55%
JNJ240621P000900002023-03-15 3:37PM EDT90.000.900.001.700.00-29934.47%
JNJ240621P000950002023-03-15 10:43AM EDT95.001.120.411.150.00-213528.75%
JNJ240621P001000002023-03-15 10:44AM EDT100.001.381.131.430.00-215527.61%
JNJ240621P001050002023-03-15 10:46AM EDT105.001.731.441.860.00-210526.86%
JNJ240621P001100002023-03-21 9:57AM EDT110.001.921.772.19-0.21-9.86%104525.46%
JNJ240621P001150002023-03-15 3:38PM EDT115.002.592.252.640.00-4647924.28%
JNJ240621P001200002023-03-15 10:54AM EDT120.003.252.823.300.00-255023.44%
JNJ240621P001250002023-03-13 1:34PM EDT125.003.903.504.000.00-143122.41%
JNJ240621P001300002023-03-20 9:30AM EDT130.005.004.505.000.00-222521.72%
JNJ240621P001350002023-03-14 11:43AM EDT135.005.755.556.000.00-13,51020.70%
JNJ240621P001400002023-03-20 12:23PM EDT140.007.066.707.350.00-158519.97%
JNJ240621P001450002023-03-20 2:29PM EDT145.008.558.208.850.00-446219.10%
JNJ240621P001500002023-03-20 1:39PM EDT150.0010.109.8510.700.00-21,06918.39%
JNJ240621P001550002023-03-20 12:11PM EDT155.0012.5911.8012.650.00-211317.41%
JNJ240621P001600002023-03-20 10:18AM EDT160.0015.1014.1515.050.00-1218916.62%
JNJ240621P001650002023-03-20 11:15AM EDT165.0017.7516.9517.800.00-21,28015.84%
JNJ240621P001700002023-03-07 1:20PM EDT170.0019.1019.9521.350.00-1232615.79%
JNJ240621P001750002023-03-20 10:18AM EDT175.0024.2523.4024.150.00-442213.85%
JNJ240621P001800002023-03-20 10:17AM EDT180.0027.7527.4028.500.00-224714.16%
JNJ240621P001850002023-03-02 11:35AM EDT185.0033.0031.3532.700.00-2621513.67%
JNJ240621P001900002023-03-10 4:01PM EDT190.0037.7036.1537.500.00-29032114.41%
JNJ240621P001950002023-02-01 3:23PM EDT195.0031.5540.4041.450.00-2010.60%
JNJ240621P002000002023-02-23 4:16PM EDT200.0042.6545.5047.350.00-16116.31%
JNJ240621P002100002023-02-23 4:13PM EDT210.0051.7056.0557.200.00-14017.88%
JNJ240621P002200002022-11-01 3:26PM EDT220.0047.3140.8541.700.00-200.00%
JNJ240621P002300002022-11-01 3:25PM EDT230.0057.0750.5551.900.00--00.00%
JNJ240621P002500002022-12-05 3:39PM EDT250.0071.4569.2572.000.00--00.00%
JNJ240621P002600002022-11-01 3:26PM EDT260.0087.1980.1081.950.00-400.00%