Deutsche Märkte öffnen in 8 Stunden 7 Minuten

Johnson & Johnson (JNJ)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
151,27-2,13 (-1,39%)
Börsenschluss: 04:00PM EDT
151,40 +0,13 (+0,09%)
Nachbörse: 06:52PM EDT
In the money
Anzeigen:ListeStellage
Callsfür18. Oktober 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
JNJ241018C001050002024-04-22 2:35PM EDT105.0046.0146.3049.950.00--455.97%
JNJ241018C001200002024-04-29 2:44PM EDT120.0028.0031.6035.250.00-2342.06%
JNJ241018C001250002024-04-16 3:21PM EDT125.0023.0028.5532.300.00-1644.75%
JNJ241018C001300002024-05-20 3:23PM EDT130.0024.3023.3525.40+1.90+8.48%51232.84%
JNJ241018C001350002024-05-08 9:38AM EDT135.0017.3018.0020.150.00-5620327.12%
JNJ241018C001400002024-05-20 10:06AM EDT140.0015.4014.5516.55-1.50-8.88%3120126.47%
JNJ241018C001450002024-05-20 1:07PM EDT145.0011.5010.1512.10-1.00-8.00%3126922.57%
JNJ241018C001500002024-05-20 3:49PM EDT150.007.806.958.60-1.33-14.57%1125820.50%
JNJ241018C001550002024-05-20 3:42PM EDT155.005.154.955.15-1.05-16.94%24045917.39%
JNJ241018C001600002024-05-20 10:05AM EDT160.003.302.993.25-0.65-16.46%4584716.82%
JNJ241018C001650002024-05-20 2:00PM EDT165.001.951.711.93-0.41-17.37%243,17816.38%
JNJ241018C001700002024-05-20 1:15PM EDT170.001.080.921.19-0.28-20.59%171,42916.54%
JNJ241018C001750002024-05-17 3:55PM EDT175.000.810.470.640.00-330716.25%
JNJ241018C001800002024-05-17 3:54PM EDT180.000.490.300.470.00-1265717.29%
JNJ241018C001850002024-05-01 9:38AM EDT185.000.160.091.020.00-105623.11%
JNJ241018C001900002024-03-21 3:07PM EDT190.000.400.041.260.00-22426.69%
JNJ241018C001950002024-05-06 3:44PM EDT195.000.150.050.92+0.03+25.00%11826.71%
JNJ241018C002000002024-05-20 12:32PM EDT200.000.080.060.14-0.03-27.27%31,07720.41%
JNJ241018C002100002024-05-20 3:16PM EDT210.000.040.040.06-0.02-33.33%2974920.90%
JNJ241018C002200002024-05-01 3:08PM EDT220.000.010.002.150.00-4243.49%
Putsfür18. Oktober 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
JNJ241018P000900002024-05-02 9:30AM EDT90.000.020.001.280.00--154.76%
JNJ241018P001000002024-05-20 2:44PM EDT100.000.040.010.26-0.01-20.00%1519433.06%
JNJ241018P001050002024-05-20 3:18PM EDT105.000.050.010.09-0.02-28.57%815125.29%
JNJ241018P001100002024-04-18 1:17PM EDT110.000.550.001.980.00-1441.58%
JNJ241018P001150002024-04-25 10:23AM EDT115.000.560.050.610.00-1217027.44%
JNJ241018P001200002024-05-14 11:37AM EDT120.000.420.090.650.00-184824.29%
JNJ241018P001250002024-05-20 10:43AM EDT125.000.350.171.53-0.20-36.36%62,96126.34%
JNJ241018P001300002024-05-20 1:07PM EDT130.000.570.501.73-0.03-5.00%1239923.32%
JNJ241018P001350002024-05-20 3:31PM EDT135.000.910.762.23+0.03+3.41%940521.25%
JNJ241018P001400002024-05-20 3:58PM EDT140.001.571.362.56+0.13+9.03%2450718.03%
JNJ241018P001450002024-05-20 3:43PM EDT145.002.582.622.85+0.19+7.95%471,68114.22%
JNJ241018P001500002024-05-20 2:06PM EDT150.004.054.154.40+0.30+8.00%6978812.93%
JNJ241018P001550002024-05-20 2:08PM EDT155.006.206.506.70+0.60+10.71%5257311.67%
JNJ241018P001600002024-05-01 9:53AM EDT160.0013.088.4510.350.00-45511.92%
JNJ241018P001650002024-05-15 1:25PM EDT165.0013.9513.4014.200.00-31110.33%
JNJ241018P001700002024-05-16 1:21PM EDT170.0017.2616.5520.550.00-111319.13%
JNJ241018P001750002024-02-20 10:47AM EDT175.0017.7018.4019.800.00--40.00%