JNJ - Johnson & Johnson
NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Callsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ250620C00080000 | 2023-04-19 2:47PM EDT | 80.00 | 82.30 | 77.05 | 81.05 | 0.00 | - | 2 | 32 | 37.57% |
| JNJ250620C00085000 | 2023-06-02 12:06PM EDT | 85.00 | 72.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ250620C00090000 | 2023-04-05 9:38AM EDT | 90.00 | 74.90 | 71.00 | 75.50 | 0.00 | - | - | 15 | 43.90% |
| JNJ250620C00095000 | 2023-03-10 10:30AM EDT | 95.00 | 59.97 | 69.50 | 73.95 | 0.00 | - | - | 5 | 47.95% |
| JNJ250620C00100000 | 2023-06-01 10:22AM EDT | 100.00 | 57.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ250620C00110000 | 2023-05-25 9:53AM EDT | 110.00 | 48.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ250620C00115000 | 2023-05-22 1:19PM EDT | 115.00 | 47.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JNJ250620C00120000 | 2023-05-22 1:35PM EDT | 120.00 | 43.35 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| JNJ250620C00125000 | 2023-06-05 9:46AM EDT | 125.00 | 40.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ250620C00130000 | 2023-05-31 1:08PM EDT | 130.00 | 33.91 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| JNJ250620C00135000 | 2023-05-10 12:47PM EDT | 135.00 | 34.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JNJ250620C00140000 | 2023-06-01 10:21AM EDT | 140.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ250620C00145000 | 2023-05-22 11:36AM EDT | 145.00 | 26.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| JNJ250620C00150000 | 2023-06-05 2:17PM EDT | 150.00 | 23.54 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| JNJ250620C00155000 | 2023-06-06 3:37PM EDT | 155.00 | 19.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JNJ250620C00160000 | 2023-06-06 3:36PM EDT | 160.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.20% |
| JNJ250620C00165000 | 2023-06-05 12:33PM EDT | 165.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| JNJ250620C00170000 | 2023-06-05 10:34AM EDT | 170.00 | 12.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| JNJ250620C00175000 | 2023-06-06 9:51AM EDT | 175.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| JNJ250620C00180000 | 2023-06-06 2:21PM EDT | 180.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| JNJ250620C00185000 | 2023-05-30 10:09AM EDT | 185.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| JNJ250620C00190000 | 2023-05-17 9:55AM EDT | 190.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| JNJ250620C00195000 | 2023-06-01 1:46PM EDT | 195.00 | 3.64 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| JNJ250620C00200000 | 2023-06-06 12:44PM EDT | 200.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| JNJ250620C00210000 | 2023-06-05 11:00AM EDT | 210.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| JNJ250620C00220000 | 2023-06-01 10:48AM EDT | 220.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| JNJ250620C00230000 | 2023-06-05 10:59AM EDT | 230.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| JNJ250620C00240000 | 2023-06-05 2:55PM EDT | 240.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
Putsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ250620P00080000 | 2023-06-06 1:01PM EDT | 80.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| JNJ250620P00085000 | 2023-05-26 3:07PM EDT | 85.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| JNJ250620P00090000 | 2023-05-25 2:57PM EDT | 90.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| JNJ250620P00095000 | 2023-05-31 2:35PM EDT | 95.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| JNJ250620P00100000 | 2023-06-01 2:36PM EDT | 100.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| JNJ250620P00105000 | 2023-05-30 10:40AM EDT | 105.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| JNJ250620P00110000 | 2023-05-26 1:34PM EDT | 110.00 | 2.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| JNJ250620P00115000 | 2023-06-02 12:46PM EDT | 115.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| JNJ250620P00120000 | 2023-05-22 1:40PM EDT | 120.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| JNJ250620P00125000 | 2023-05-18 2:12PM EDT | 125.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| JNJ250620P00130000 | 2023-06-05 12:36PM EDT | 130.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| JNJ250620P00135000 | 2023-05-18 3:03PM EDT | 135.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| JNJ250620P00140000 | 2023-06-01 9:59AM EDT | 140.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| JNJ250620P00145000 | 2023-06-06 12:20PM EDT | 145.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| JNJ250620P00150000 | 2023-05-30 3:37PM EDT | 150.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| JNJ250620P00155000 | 2023-06-06 3:35PM EDT | 155.00 | 11.95 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.39% |
| JNJ250620P00160000 | 2023-06-06 3:35PM EDT | 160.00 | 13.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| JNJ250620P00165000 | 2023-06-06 3:41PM EDT | 165.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| JNJ250620P00170000 | 2023-05-25 2:53PM EDT | 170.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ250620P00175000 | 2023-03-01 11:52AM EDT | 175.00 | 25.42 | 23.95 | 26.25 | 0.00 | - | - | 2 | 17.46% |
| JNJ250620P00180000 | 2023-06-02 12:03PM EDT | 180.00 | 25.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ250620P00185000 | 2023-05-31 10:48AM EDT | 185.00 | 31.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| JNJ250620P00190000 | 2023-05-25 9:31AM EDT | 190.00 | 33.98 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 0.00% |
| JNJ250620P00200000 | 2023-03-17 2:11PM EDT | 200.00 | 47.00 | 34.30 | 36.45 | 0.00 | - | 5 | 0 | 0.00% |
| JNJ250620P00210000 | 2023-05-05 2:05PM EDT | 210.00 | 48.50 | 50.60 | 55.40 | 0.00 | - | 2 | 0 | 18.75% |
| JNJ250620P00220000 | 2023-06-02 2:36PM EDT | 220.00 | 63.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ250620P00240000 | 2023-05-25 11:35AM EDT | 240.00 | 85.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
