Deutsche Märkte geschlossen

Johnson & Johnson (JNJ)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
158,38+3,72 (+2,41%)
Börsenschluss: 04:00PM EST
158,38 0,00 (0,00%)
Nachbörse: 07:55PM EST
In the money
Anzeigen:ListeStellage
Callsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
JNJ250117C000750002023-11-30 12:58PM EST75.0080.3883.2585.900.00-2552.72%
JNJ250117C000800002023-11-09 3:22PM EST80.0068.0078.1079.500.00-11840.28%
JNJ250117C000850002023-11-09 1:00PM EST85.0063.9073.2576.550.00-21248.21%
JNJ250117C000900002023-11-14 9:30AM EST90.0058.8569.0070.850.00-12241.55%
JNJ250117C000950002023-09-01 11:02AM EST95.0067.3762.2564.200.00-2429.41%
JNJ250117C001000002023-10-27 10:12AM EST100.0049.9054.8556.750.00-100.00%
JNJ250117C001050002023-11-21 1:09PM EST105.0048.8555.2057.600.00-22938.23%
JNJ250117C001100002023-11-27 11:18AM EST110.0045.5151.3551.900.00-42632.91%
JNJ250117C001150002023-10-30 12:32PM EST115.0036.7041.3541.900.00-1510.00%
JNJ250117C001200002023-11-22 11:49AM EST120.0036.4042.1043.550.00-13031.35%
JNJ250117C001250002023-12-01 2:19PM EST125.0038.0138.1039.45+5.31+16.24%213730.32%
JNJ250117C001300002023-11-28 3:26PM EST130.0028.7933.9034.950.00-117428.24%
JNJ250117C001350002023-11-22 11:50AM EST135.0024.5529.4031.250.00-112327.60%
JNJ250117C001400002023-12-01 10:15AM EST140.0024.6526.4027.25+1.00+4.23%126226.12%
JNJ250117C001450002023-12-01 3:33PM EST145.0022.9622.7523.90+2.86+14.23%129225.50%
JNJ250117C001500002023-12-01 1:52PM EST150.0018.4519.2020.45+1.45+8.53%11,26624.41%
JNJ250117C001550002023-12-01 3:33PM EST155.0015.9616.1017.05+2.11+15.23%466223.08%
JNJ250117C001600002023-12-01 3:06PM EST160.0013.1413.3013.75+1.54+13.28%411,05721.60%
JNJ250117C001650002023-12-01 3:12PM EST165.0010.4010.7011.35+1.38+15.30%272,11021.08%
JNJ250117C001700002023-12-01 3:29PM EST170.008.258.508.95+1.25+17.86%382,93520.15%
JNJ250117C001750002023-12-01 12:41PM EST175.006.406.606.95+0.98+18.08%221,67819.41%
JNJ250117C001800002023-12-01 3:59PM EST180.005.104.855.50+0.90+21.43%292,53219.12%
JNJ250117C001850002023-12-01 3:04PM EST185.003.603.803.95+0.43+13.56%513,10518.20%
JNJ250117C001900002023-11-30 11:07AM EST190.002.422.682.98+0.19+8.52%31,13817.91%
JNJ250117C001950002023-12-01 12:50PM EST195.002.092.062.21+0.66+46.15%241,08117.63%
JNJ250117C002000002023-12-01 3:53PM EST200.001.601.501.67+0.30+23.08%521,29117.55%
JNJ250117C002100002023-12-01 2:04PM EST210.000.840.820.95+0.23+37.70%644617.49%
JNJ250117C002200002023-12-01 10:13AM EST220.000.670.420.62+0.25+59.52%8021717.98%
JNJ250117C002300002023-11-28 12:52PM EST230.000.310.020.650.00-447920.03%
JNJ250117C002400002023-11-29 10:32AM EST240.000.240.190.47-0.03-11.11%237520.59%
JNJ250117C002500002023-11-29 10:33AM EST250.000.230.000.250.00-242620.14%
JNJ250117C002600002023-11-29 3:30PM EST260.000.140.140.180.00-4091120.61%
Putsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
JNJ250117P000750002023-11-09 3:06PM EST75.000.280.000.300.00--434.47%
JNJ250117P000800002023-12-01 1:03PM EST80.000.370.140.46-0.02-5.13%450534.08%
JNJ250117P000850002023-12-01 1:03PM EST85.000.440.210.640.00-214133.29%
JNJ250117P000900002023-12-01 1:03PM EST90.000.490.400.51-0.05-9.26%27529.35%
JNJ250117P000950002023-12-01 1:03PM EST95.000.620.550.70-0.30-32.61%324728.57%
JNJ250117P001000002023-12-01 1:05PM EST100.000.840.630.87-0.20-19.23%249727.30%
JNJ250117P001050002023-11-29 3:36PM EST105.001.050.961.07-0.26-19.85%176726.03%
JNJ250117P001100002023-11-30 11:00AM EST110.001.401.291.38-0.16-10.26%270625.11%
JNJ250117P001150002023-12-01 2:39PM EST115.001.691.651.75-0.27-13.78%322524.15%
JNJ250117P001200002023-12-01 2:39PM EST120.002.162.072.18-0.37-14.62%12,38423.13%
JNJ250117P001250002023-11-30 3:06PM EST125.002.802.572.79-0.25-8.20%11,81722.36%
JNJ250117P001300002023-11-30 3:06PM EST130.003.803.203.400.00-5553521.27%
JNJ250117P001350002023-11-30 12:52PM EST135.004.703.954.200.00-1161,25520.33%
JNJ250117P001400002023-12-01 10:35AM EST140.005.404.905.15-0.45-7.69%11,46919.36%
JNJ250117P001450002023-12-01 1:16PM EST145.006.556.056.25-0.60-8.39%21,10218.32%
JNJ250117P001500002023-11-30 1:22PM EST150.008.107.407.60-0.55-6.36%42,80417.33%
JNJ250117P001550002023-11-29 12:37PM EST155.0011.709.059.400.00-173316.61%
JNJ250117P001600002023-11-30 11:45AM EST160.0011.9010.6011.20-0.94-7.32%31,70415.40%
JNJ250117P001650002023-11-29 11:05AM EST165.0017.1012.8013.750.00-51,89814.77%
JNJ250117P001700002023-11-30 11:51AM EST170.0018.5015.4016.600.00-12,98813.98%
JNJ250117P001750002023-11-29 11:05AM EST175.0024.2018.5519.500.00-61,24512.51%
JNJ250117P001800002023-11-27 10:54AM EST180.0025.0022.2523.15-3.55-12.43%11,75611.45%
JNJ250117P001850002023-12-01 3:53PM EST185.0027.1026.6027.10-6.20-18.62%754629.67%
JNJ250117P001900002023-11-20 10:20AM EST190.0040.1029.8032.600.00-3012.84%
JNJ250117P001950002023-09-12 1:32PM EST195.0031.3037.9039.350.00-2018.93%
JNJ250117P002000002023-11-22 10:20AM EST200.0048.9040.9041.900.00-6712.01%
JNJ250117P002100002023-08-28 9:48AM EST210.0044.5052.4553.500.00-2020.75%
JNJ250117P002200002023-05-04 9:06AM EST220.0059.0060.6565.250.00-1027.77%
JNJ250117P002300002023-09-12 1:32PM EST230.0066.2072.7575.050.00--029.65%
JNJ250117P002400002023-10-16 9:50AM EST240.0082.3291.4592.950.00-4047.89%
JNJ250117P002500002023-09-27 2:51PM EST250.0092.50103.80105.600.00-3353.33%
JNJ250117P002600002023-09-27 2:51PM EST260.00102.53113.75115.800.00-7055.75%