JNJ - Johnson & Johnson

NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
JNJ250117C000800002023-05-02 11:36AM EDT80.0084.350.000.000.00-900.00%
JNJ250117C000850002023-04-05 10:42AM EDT85.0079.5075.5080.500.00-11253.53%
JNJ250117C000900002023-04-06 9:31AM EDT90.0077.7571.0075.500.00-2350.34%
JNJ250117C000950002023-04-13 3:44PM EDT95.0072.3065.8567.700.00-1345.37%
JNJ250117C001000002023-05-31 10:15AM EDT100.0056.900.000.000.00-200.00%
JNJ250117C001050002023-01-18 2:58PM EDT105.0066.0559.1060.900.00-2445.36%
JNJ250117C001100002023-04-20 1:57PM EDT110.0055.3850.8552.750.00-3335.70%
JNJ250117C001150002023-05-30 2:13PM EDT115.0043.950.000.000.00-1500.00%
JNJ250117C001200002023-05-31 9:39AM EDT120.0040.100.000.000.00-600.00%
JNJ250117C001250002023-05-31 9:59AM EDT125.0035.950.000.000.00-600.00%
JNJ250117C001300002023-05-31 12:34PM EDT130.0032.800.000.000.00-800.00%
JNJ250117C001350002023-05-26 11:57AM EDT135.0029.200.000.000.00-900.00%
JNJ250117C001400002023-05-31 1:35PM EDT140.0025.150.000.000.00-1400.00%
JNJ250117C001450002023-05-31 1:35PM EDT145.0021.800.000.000.00-3300.00%
JNJ250117C001500002023-05-30 3:11PM EDT150.0018.800.000.000.00-1200.00%
JNJ250117C001550002023-05-30 11:06AM EDT155.0015.850.000.000.00-200.00%
JNJ250117C001600002023-05-30 11:49AM EDT160.0013.100.000.000.00-800.78%
JNJ250117C001650002023-05-30 11:12AM EDT165.0010.990.000.000.00-1201.56%
JNJ250117C001700002023-05-31 12:31PM EDT170.009.150.000.000.00-101.56%
JNJ250117C001750002023-05-30 12:21PM EDT175.006.870.000.000.00-101.56%
JNJ250117C001800002023-05-30 1:00PM EDT180.005.340.000.000.00-2403.13%
JNJ250117C001850002023-05-30 2:51PM EDT185.004.090.000.000.00-1503.13%
JNJ250117C001900002023-05-30 9:36AM EDT190.002.930.000.000.00-603.13%
JNJ250117C001950002023-05-31 9:35AM EDT195.002.360.000.000.00-403.13%
JNJ250117C002000002023-05-30 2:13PM EDT200.001.750.000.000.00-603.13%
JNJ250117C002100002023-05-25 1:02PM EDT210.000.940.000.000.00-106.25%
JNJ250117C002200002023-05-30 2:32PM EDT220.000.560.000.000.00-306.25%
JNJ250117C002300002023-05-30 3:19PM EDT230.000.330.000.000.00-206.25%
JNJ250117C002400002023-05-25 12:42PM EDT240.000.250.000.000.00-106.25%
JNJ250117C002500002023-05-26 9:59AM EDT250.000.150.000.000.00-606.25%
JNJ250117C002600002023-05-31 12:33PM EDT260.000.170.000.000.00-5506.25%
Putsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
JNJ250117P000800002023-05-26 3:50PM EDT80.000.720.000.000.00-14012.50%
JNJ250117P000850002023-05-25 2:43PM EDT85.000.950.000.000.00-2012.50%
JNJ250117P000900002023-05-30 1:21PM EDT90.001.100.000.000.00-206.25%
JNJ250117P000950002023-05-30 3:36PM EDT95.001.390.000.000.00-206.25%
JNJ250117P001000002023-05-30 3:35PM EDT100.001.680.000.000.00-206.25%
JNJ250117P001050002023-05-30 10:40AM EDT105.002.130.000.000.00-106.25%
JNJ250117P001100002023-05-25 2:50PM EDT110.002.690.000.000.00-406.25%
JNJ250117P001150002023-05-30 3:35PM EDT115.003.030.000.000.00-12706.25%
JNJ250117P001200002023-05-30 1:55PM EDT120.003.830.000.000.00-4603.13%
JNJ250117P001250002023-05-30 3:36PM EDT125.004.410.000.000.00-603.13%
JNJ250117P001300002023-05-30 1:25PM EDT130.005.550.000.000.00-203.13%
JNJ250117P001350002023-05-30 1:28PM EDT135.006.580.000.000.00-603.13%
JNJ250117P001400002023-05-30 1:29PM EDT140.007.800.000.000.00-201.56%
JNJ250117P001450002023-05-30 3:36PM EDT145.008.940.000.000.00-201.56%
JNJ250117P001500002023-05-31 9:32AM EDT150.0010.410.000.000.00-4500.78%
JNJ250117P001550002023-05-31 2:29PM EDT155.0012.250.000.000.00-300.03%
JNJ250117P001600002023-05-30 9:30AM EDT160.0014.820.000.000.00-100.00%
JNJ250117P001650002023-05-30 2:12PM EDT165.0017.150.000.000.00-23600.00%
JNJ250117P001700002023-05-31 9:34AM EDT170.0019.650.000.000.00-500.00%
JNJ250117P001750002023-05-31 9:39AM EDT175.0022.950.000.000.00-500.00%
JNJ250117P001800002023-05-30 1:26PM EDT180.0026.850.000.000.00-300.00%
JNJ250117P001850002023-05-26 12:53PM EDT185.0030.700.000.000.00-300.00%
JNJ250117P001900002023-05-31 9:49AM EDT190.0035.500.000.000.00-1000.00%
JNJ250117P001950002023-05-09 11:22AM EDT195.0034.300.000.000.00-400.00%
JNJ250117P002000002023-05-30 1:27PM EDT200.0046.150.000.000.00-200.00%
JNJ250117P002100002023-02-23 4:05PM EDT210.0052.7556.4558.650.00-120022.25%
JNJ250117P002200002023-05-04 10:06AM EDT220.0059.000.000.000.00-100.00%
JNJ250117P002400002022-09-28 9:34AM EDT240.0073.7766.5068.900.00--40.00%
JNJ250117P002500002023-01-31 4:01PM EDT250.0087.8095.7099.500.00-3331.66%
JNJ250117P002600002023-05-31 1:36PM EDT260.00105.800.000.000.00-200.00%