Deutsche Märkte geschlossen

Johnson & Johnson (JNJ)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
146,97-2,73 (-1,82%)
Börsenschluss: 04:00PM EDT
147,01 +0,04 (+0,03%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür16. Januar 2026
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
JNJ260116C000750002024-05-24 10:15AM EDT75.0074.5970.5075.50-4.64-5.86%1844.91%
JNJ260116C000800002024-04-16 10:40AM EDT80.0066.2572.5077.000.00-1454.58%
JNJ260116C000850002024-05-17 3:32PM EDT85.0066.0061.6066.00-4.02-5.74%13039.73%
JNJ260116C000900002024-05-17 3:21PM EDT90.0065.3056.5061.500.00-101437.98%
JNJ260116C000950002024-04-03 2:39PM EDT95.0060.7753.5558.450.00-1039.86%
JNJ260116C001000002024-05-23 2:01PM EDT100.0053.0350.0052.400.00-12534.06%
JNJ260116C001050002024-03-12 10:16AM EDT105.0059.7046.3549.950.00-252536.59%
JNJ260116C001100002024-05-02 10:20AM EDT110.0044.6040.1544.450.00-11732.36%
JNJ260116C001150002024-05-23 1:41PM EDT115.0040.3836.8540.100.00-1530.50%
JNJ260116C001200002024-04-30 3:45PM EDT120.0032.0033.1534.200.00-16125.82%
JNJ260116C001250002024-05-24 12:09PM EDT125.0030.8029.4530.45-3.20-9.41%76125.00%
JNJ260116C001300002024-05-09 10:39AM EDT130.0028.5125.8527.350.00-79624.93%
JNJ260116C001350002024-05-21 1:33PM EDT135.0025.9022.4023.700.00-16923.73%
JNJ260116C001400002024-05-16 11:13AM EDT140.0023.3318.9020.200.00-24822.52%
JNJ260116C001450002024-05-24 3:43PM EDT145.0017.2516.5517.25-2.00-10.39%322721.81%
JNJ260116C001500002024-05-24 3:46PM EDT150.0014.3413.9014.65-1.98-12.13%532021.28%
JNJ260116C001550002024-05-24 3:54PM EDT155.0011.9811.4512.25-2.12-15.04%925920.70%
JNJ260116C001600002024-05-24 12:03PM EDT160.0010.009.7510.15-1.00-9.09%3229220.21%
JNJ260116C001650002024-05-24 1:12PM EDT165.008.477.809.10-0.93-9.89%71,02320.85%
JNJ260116C001700002024-05-24 10:39AM EDT170.007.256.207.75-0.43-5.60%522720.83%
JNJ260116C001750002024-05-24 3:24PM EDT175.005.154.957.10-1.27-19.78%2036521.60%
JNJ260116C001800002024-05-24 3:42PM EDT180.004.103.905.30-0.83-16.84%2493420.37%
JNJ260116C001850002024-05-23 11:30AM EDT185.003.322.933.65-0.78-19.02%116318.90%
JNJ260116C001900002024-05-22 12:54PM EDT190.003.752.274.950.00-817422.58%
JNJ260116C001950002024-05-24 2:49PM EDT195.002.001.692.67-0.73-26.74%341,14119.39%
JNJ260116C002000002024-05-24 3:40PM EDT200.001.451.401.90-0.55-27.50%242,12418.63%
JNJ260116C002100002024-05-20 11:55AM EDT210.001.290.552.000.00-362320.92%
JNJ260116C002200002024-05-24 9:45AM EDT220.000.750.261.17-0.19-20.21%126320.13%
JNJ260116C002300002024-05-20 12:53PM EDT230.000.440.350.650.00-10125219.41%
JNJ260116C002400002024-05-22 1:20PM EDT240.000.330.200.900.00-241322.11%
Putsfür16. Januar 2026
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
JNJ260116P000750002024-05-24 3:25PM EDT75.000.320.120.70+0.02+6.67%832430.47%
JNJ260116P000800002024-05-17 3:58PM EDT80.000.440.200.650.00-524927.50%
JNJ260116P000850002024-04-18 1:06PM EDT85.000.950.190.850.00-635926.51%
JNJ260116P000900002024-04-30 3:19PM EDT90.001.100.511.200.00-16026.07%
JNJ260116P000950002024-05-24 3:33PM EDT95.001.091.001.25+0.23+26.74%23923.91%
JNJ260116P001000002024-05-24 3:34PM EDT100.001.440.461.75+0.14+10.77%313323.58%
JNJ260116P001050002024-05-21 1:42PM EDT105.001.701.622.60+0.12+7.59%211723.89%
JNJ260116P001100002024-05-16 9:30AM EDT110.001.901.872.560.00-154321.32%
JNJ260116P001150002024-05-24 1:11PM EDT115.002.912.573.20+0.39+15.48%233720.48%
JNJ260116P001200002024-05-23 3:45PM EDT120.003.343.204.55-0.01-0.30%133320.83%
JNJ260116P001250002024-05-23 3:44PM EDT125.004.303.455.000.00-915219.04%
JNJ260116P001300002024-05-23 12:11PM EDT130.004.855.156.000.00-434618.04%
JNJ260116P001350002024-05-23 1:22PM EDT135.006.205.757.650.00-1621817.74%
JNJ260116P001400002024-05-23 12:11PM EDT140.007.358.259.950.00-101,22317.96%
JNJ260116P001450002024-05-24 3:44PM EDT145.0010.209.8010.85+1.15+12.71%3094615.86%
JNJ260116P001500002024-05-24 2:47PM EDT150.0012.1012.0513.00+0.79+6.98%32,08915.08%
JNJ260116P001550002024-05-17 9:34AM EDT155.0012.0014.1015.450.00-1084114.25%
JNJ260116P001600002024-05-22 1:26PM EDT160.0013.8515.9018.000.00-2035413.03%
JNJ260116P001650002024-05-21 9:34AM EDT165.0017.5019.4022.850.00-484014.72%
JNJ260116P001700002024-05-21 9:33AM EDT170.0020.2021.6025.750.00-109112.95%
JNJ260116P001750002024-05-21 10:32AM EDT175.0025.0527.7030.300.00-13313.55%
JNJ260116P001800002024-03-15 3:28PM EDT180.0024.4232.0034.400.00-2412.82%
JNJ260116P001850002023-10-30 10:05AM EDT185.0039.060.000.000.00-660.00%
JNJ260116P001900002024-03-28 10:03AM EDT190.0031.9042.0047.000.00-1220.87%
JNJ260116P002300002024-05-20 9:35AM EDT230.0077.8880.5085.500.00-1025.97%
JNJ260116P002400002024-01-23 12:14PM EDT240.0080.5077.5082.500.00-200.00%