Deutsche Märkte öffnen in 1 Stunde 55 Minute

Johnson & Johnson (JNJ)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
161,84+1,39 (+0,87%)
Börsenschluss: 04:00PM EST
161,70 -0,14 (-0,09%)
Nachbörse: 07:59PM EST
In the money
Anzeigen:ListeStellage
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
JNJ240621C000800002024-02-23 3:08PM EST80.0082.730.000.000.00-100.00%
JNJ240621C000850002023-09-01 10:32AM EST85.0076.8070.1573.100.00-1250.00%
JNJ240621C000900002024-01-18 10:56AM EST90.0070.8466.0569.100.00-1130.00%
JNJ240621C000950002023-03-10 9:30AM EST95.0059.3070.5072.500.00--589.58%
JNJ240621C001000002024-02-20 9:30AM EST100.0058.500.000.000.00-1000.00%
JNJ240621C001050002023-08-02 2:50PM EST105.0065.3856.6559.150.00-3550.56%
JNJ240621C001100002024-02-13 1:32PM EST110.0046.710.000.000.00-100.00%
JNJ240621C001150002024-01-30 2:20PM EST115.0044.500.000.000.00-200.00%
JNJ240621C001200002024-02-13 1:32PM EST120.0037.570.000.000.00-100.00%
JNJ240621C001250002024-01-09 3:17PM EST125.0038.1030.2034.250.00-21810.00%
JNJ240621C001300002024-01-08 1:27PM EST130.0032.4527.3031.300.00-12700.00%
JNJ240621C001350002024-02-21 10:20AM EST135.0025.000.000.000.00-100.00%
JNJ240621C001400002024-02-23 3:06PM EST140.0024.000.000.000.00-3000.00%
JNJ240621C001450002024-02-23 3:05PM EST145.0019.300.000.000.00-12300.00%
JNJ240621C001500002024-02-23 2:53PM EST150.0014.650.000.000.00-3300.00%
JNJ240621C001550002024-02-23 2:53PM EST155.0010.550.000.000.00-4600.00%
JNJ240621C001600002024-02-23 3:31PM EST160.007.300.000.000.00-6500.00%
JNJ240621C001650002024-02-23 3:48PM EST165.004.560.000.000.00-22600.78%
JNJ240621C001700002024-02-23 3:39PM EST170.002.430.000.000.00-13801.56%
JNJ240621C001750002024-02-23 12:44PM EST175.001.170.000.000.00-11103.13%
JNJ240621C001800002024-02-23 3:53PM EST180.000.550.000.000.00-23603.13%
JNJ240621C001850002024-02-23 2:29PM EST185.000.250.000.000.00-306.25%
JNJ240621C001900002024-02-23 3:10PM EST190.000.190.000.000.00-206.25%
JNJ240621C001950002024-02-20 3:37PM EST195.000.070.000.000.00-406.25%
JNJ240621C002000002024-02-23 1:41PM EST200.000.060.000.000.00-106.25%
JNJ240621C002100002024-02-16 11:17AM EST210.000.100.000.000.00-1012.50%
JNJ240621C002200002024-01-23 9:35AM EST220.000.060.000.260.00-1093727.34%
JNJ240621C002300002024-01-02 2:43PM EST230.000.040.002.140.00-2288546.53%
JNJ240621C002400002024-01-02 3:56PM EST240.000.040.002.130.00-21,48850.37%
JNJ240621C002500002024-02-06 2:09PM EST250.000.040.000.000.00-1012.50%
JNJ240621C002600002024-02-23 1:41PM EST260.000.020.000.000.00-1012.50%
Putsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
JNJ240621P000750002024-01-22 12:47PM EST75.000.070.011.010.00--272.12%
JNJ240621P000800002024-01-16 3:02PM EST80.000.080.012.310.00-24878.00%
JNJ240621P000850002024-02-14 3:52PM EST85.000.070.000.000.00-2025.00%
JNJ240621P000900002024-02-22 12:26PM EST90.000.080.000.000.00-4025.00%
JNJ240621P000950002024-01-22 1:19PM EST95.000.140.042.000.00-229359.72%
JNJ240621P001000002024-02-08 12:52PM EST100.000.060.000.000.00-1012.50%
JNJ240621P001050002024-02-22 3:39PM EST105.000.150.000.000.00-2012.50%
JNJ240621P001100002024-02-20 3:30PM EST110.000.160.000.000.00-12012.50%
JNJ240621P001150002024-02-23 3:11PM EST115.000.160.000.000.00-2012.50%
JNJ240621P001200002024-02-23 10:42AM EST120.000.230.000.000.00-1012.50%
JNJ240621P001250002024-02-22 3:39PM EST125.000.300.000.000.00-22012.50%
JNJ240621P001300002024-02-23 9:58AM EST130.000.230.000.000.00-206.25%
JNJ240621P001350002024-02-23 12:54PM EST135.000.410.000.000.00-1206.25%
JNJ240621P001400002024-02-23 3:23PM EST140.000.550.000.000.00-1406.25%
JNJ240621P001450002024-02-23 12:16PM EST145.000.850.000.000.00-2403.13%
JNJ240621P001500002024-02-23 3:22PM EST150.001.400.000.000.00-1403.13%
JNJ240621P001550002024-02-23 3:11PM EST155.002.320.000.000.00-14401.56%
JNJ240621P001600002024-02-23 1:46PM EST160.003.900.000.000.00-11000.39%
JNJ240621P001650002024-02-23 2:46PM EST165.006.250.000.000.00-1500.00%
JNJ240621P001700002024-02-23 11:37AM EST170.009.200.000.000.00-1800.00%
JNJ240621P001750002024-02-02 3:59PM EST175.0019.150.000.000.00-300.00%
JNJ240621P001800002024-02-23 3:01PM EST180.0018.400.000.000.00-8200.00%
JNJ240621P001850002024-01-10 10:43AM EST185.0023.5527.7530.750.00-41042.75%
JNJ240621P001900002024-02-16 3:00PM EST190.0033.100.000.000.00-400.00%
JNJ240621P001950002024-02-16 3:00PM EST195.0038.120.000.000.00-400.00%
JNJ240621P002000002023-08-21 1:15PM EST200.0033.0036.5537.500.00-100.00%
JNJ240621P002100002023-07-20 8:39AM EST210.0045.2536.5041.000.00-200.00%
JNJ240621P002200002023-08-23 9:15AM EST220.0056.0059.2559.750.00-1039.27%
JNJ240621P002300002023-09-13 9:19AM EST230.0066.7572.6573.850.00-2060.13%
JNJ240621P002500002022-12-05 2:39PM EST250.0071.4569.2572.000.00--00.00%
JNJ240621P002600002023-07-20 11:09AM EST260.0091.7686.0091.000.00-210.00%