JNJ - Johnson & Johnson
NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ250117C00080000 | 2023-05-02 11:36AM EDT | 80.00 | 84.35 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| JNJ250117C00085000 | 2023-04-05 10:42AM EDT | 85.00 | 79.50 | 75.50 | 80.50 | 0.00 | - | 1 | 12 | 53.53% |
| JNJ250117C00090000 | 2023-04-06 9:31AM EDT | 90.00 | 77.75 | 71.00 | 75.50 | 0.00 | - | 2 | 3 | 50.34% |
| JNJ250117C00095000 | 2023-04-13 3:44PM EDT | 95.00 | 72.30 | 65.85 | 67.70 | 0.00 | - | 1 | 3 | 45.37% |
| JNJ250117C00100000 | 2023-05-31 10:15AM EDT | 100.00 | 56.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JNJ250117C00105000 | 2023-01-18 2:58PM EDT | 105.00 | 66.05 | 59.10 | 60.90 | 0.00 | - | 2 | 4 | 45.36% |
| JNJ250117C00110000 | 2023-04-20 1:57PM EDT | 110.00 | 55.38 | 50.85 | 52.75 | 0.00 | - | 3 | 3 | 35.70% |
| JNJ250117C00115000 | 2023-05-30 2:13PM EDT | 115.00 | 43.95 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| JNJ250117C00120000 | 2023-05-31 9:39AM EDT | 120.00 | 40.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| JNJ250117C00125000 | 2023-05-31 9:59AM EDT | 125.00 | 35.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| JNJ250117C00130000 | 2023-05-31 12:34PM EDT | 130.00 | 32.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| JNJ250117C00135000 | 2023-05-26 11:57AM EDT | 135.00 | 29.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| JNJ250117C00140000 | 2023-05-31 1:35PM EDT | 140.00 | 25.15 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| JNJ250117C00145000 | 2023-05-31 1:35PM EDT | 145.00 | 21.80 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| JNJ250117C00150000 | 2023-05-30 3:11PM EDT | 150.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| JNJ250117C00155000 | 2023-05-30 11:06AM EDT | 155.00 | 15.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JNJ250117C00160000 | 2023-05-30 11:49AM EDT | 160.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
| JNJ250117C00165000 | 2023-05-30 11:12AM EDT | 165.00 | 10.99 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| JNJ250117C00170000 | 2023-05-31 12:31PM EDT | 170.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| JNJ250117C00175000 | 2023-05-30 12:21PM EDT | 175.00 | 6.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| JNJ250117C00180000 | 2023-05-30 1:00PM EDT | 180.00 | 5.34 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| JNJ250117C00185000 | 2023-05-30 2:51PM EDT | 185.00 | 4.09 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| JNJ250117C00190000 | 2023-05-30 9:36AM EDT | 190.00 | 2.93 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| JNJ250117C00195000 | 2023-05-31 9:35AM EDT | 195.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| JNJ250117C00200000 | 2023-05-30 2:13PM EDT | 200.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| JNJ250117C00210000 | 2023-05-25 1:02PM EDT | 210.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| JNJ250117C00220000 | 2023-05-30 2:32PM EDT | 220.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| JNJ250117C00230000 | 2023-05-30 3:19PM EDT | 230.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| JNJ250117C00240000 | 2023-05-25 12:42PM EDT | 240.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| JNJ250117C00250000 | 2023-05-26 9:59AM EDT | 250.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| JNJ250117C00260000 | 2023-05-31 12:33PM EDT | 260.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 6.25% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ250117P00080000 | 2023-05-26 3:50PM EDT | 80.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| JNJ250117P00085000 | 2023-05-25 2:43PM EDT | 85.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| JNJ250117P00090000 | 2023-05-30 1:21PM EDT | 90.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| JNJ250117P00095000 | 2023-05-30 3:36PM EDT | 95.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| JNJ250117P00100000 | 2023-05-30 3:35PM EDT | 100.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| JNJ250117P00105000 | 2023-05-30 10:40AM EDT | 105.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| JNJ250117P00110000 | 2023-05-25 2:50PM EDT | 110.00 | 2.69 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| JNJ250117P00115000 | 2023-05-30 3:35PM EDT | 115.00 | 3.03 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 6.25% |
| JNJ250117P00120000 | 2023-05-30 1:55PM EDT | 120.00 | 3.83 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 3.13% |
| JNJ250117P00125000 | 2023-05-30 3:36PM EDT | 125.00 | 4.41 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| JNJ250117P00130000 | 2023-05-30 1:25PM EDT | 130.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| JNJ250117P00135000 | 2023-05-30 1:28PM EDT | 135.00 | 6.58 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| JNJ250117P00140000 | 2023-05-30 1:29PM EDT | 140.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| JNJ250117P00145000 | 2023-05-30 3:36PM EDT | 145.00 | 8.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| JNJ250117P00150000 | 2023-05-31 9:32AM EDT | 150.00 | 10.41 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.78% |
| JNJ250117P00155000 | 2023-05-31 2:29PM EDT | 155.00 | 12.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.03% |
| JNJ250117P00160000 | 2023-05-30 9:30AM EDT | 160.00 | 14.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ250117P00165000 | 2023-05-30 2:12PM EDT | 165.00 | 17.15 | 0.00 | 0.00 | 0.00 | - | 236 | 0 | 0.00% |
| JNJ250117P00170000 | 2023-05-31 9:34AM EDT | 170.00 | 19.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| JNJ250117P00175000 | 2023-05-31 9:39AM EDT | 175.00 | 22.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| JNJ250117P00180000 | 2023-05-30 1:26PM EDT | 180.00 | 26.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| JNJ250117P00185000 | 2023-05-26 12:53PM EDT | 185.00 | 30.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| JNJ250117P00190000 | 2023-05-31 9:49AM EDT | 190.00 | 35.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| JNJ250117P00195000 | 2023-05-09 11:22AM EDT | 195.00 | 34.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| JNJ250117P00200000 | 2023-05-30 1:27PM EDT | 200.00 | 46.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JNJ250117P00210000 | 2023-02-23 4:05PM EDT | 210.00 | 52.75 | 56.45 | 58.65 | 0.00 | - | 120 | 0 | 22.25% |
| JNJ250117P00220000 | 2023-05-04 10:06AM EDT | 220.00 | 59.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ250117P00240000 | 2022-09-28 9:34AM EDT | 240.00 | 73.77 | 66.50 | 68.90 | 0.00 | - | - | 4 | 0.00% |
| JNJ250117P00250000 | 2023-01-31 4:01PM EDT | 250.00 | 87.80 | 95.70 | 99.50 | 0.00 | - | 3 | 3 | 31.66% |
| JNJ250117P00260000 | 2023-05-31 1:36PM EDT | 260.00 | 105.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
