Deutsche Märkte geschlossen

Johnson & Johnson (JNJ)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
176,98+3,04 (+1,75%)
Börsenschluss: 04:00PM EDT
177,25 +0,27 (+0,15%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür17. Juni 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
JNJ220617C000700002021-11-24 11:43AM EDT70.0090.1097.9098.950.00-20450.00%
JNJ220617C000750002021-11-19 4:40PM EDT75.0087.8191.5095.050.00-7720.00%
JNJ220617C000800002021-11-19 4:41PM EDT80.0082.8386.8090.050.00-18600.00%
JNJ220617C000850002021-11-19 4:41PM EDT85.0077.7981.7084.950.00-1610.00%
JNJ220617C000900002021-12-09 4:36PM EDT90.0075.6581.3583.300.00-100.00%
JNJ220617C000950002021-11-19 4:42PM EDT95.0067.8171.7075.250.00-4480.00%
JNJ220617C001000002021-12-29 11:34AM EDT100.0070.5271.2573.050.00-1510.00%
JNJ220617C001050002021-11-19 4:40PM EDT105.0057.8262.1565.150.00-1210.00%
JNJ220617C001100002021-11-24 11:08AM EDT110.0050.5058.3059.550.00-240.00%
JNJ220617C001150002021-12-13 4:23PM EDT115.0054.3156.1558.100.00-140.00%
JNJ220617C001200002021-11-23 10:35AM EDT120.0040.5048.8550.050.00-2900.00%
JNJ220617C001250002021-12-31 3:15PM EDT125.0047.2446.5548.450.00-21040.00%
JNJ220617C001300002021-12-28 2:24PM EDT130.0040.9241.6043.450.00-202440.00%
JNJ220617C001350002021-12-22 3:20PM EDT135.0033.8437.0038.800.00-36020.00%
JNJ220617C001400002022-01-05 10:33AM EDT140.0033.4532.3533.75+2.10+6.70%25610.00%
JNJ220617C001450002022-01-04 1:15PM EDT145.0028.2528.1528.750.00-76190.00%
JNJ220617C001500002022-01-03 4:47PM EDT150.0023.0023.6524.500.00-111,7010.00%
JNJ220617C001550002022-01-05 1:20PM EDT155.0020.2019.3520.35+1.15+6.04%21,1700.00%
JNJ220617C001600002022-01-05 11:17AM EDT160.0015.1515.5516.25-0.42-2.70%51,2190.00%
JNJ220617C001650002022-01-05 2:39PM EDT165.0012.7511.9512.65+1.15+9.91%61,11522.63%
JNJ220617C001700002022-01-05 4:55PM EDT170.009.458.759.75+0.62+7.02%61,80929.64%
JNJ220617C001750002022-01-05 4:31PM EDT175.007.056.007.15+0.86+13.89%194,05832.00%
JNJ220617C001800002022-01-05 3:41PM EDT180.004.604.305.00+0.09+2.00%255,11533.04%
JNJ220617C001850002022-01-05 4:38PM EDT185.003.352.743.20+0.35+11.67%183,28332.75%
JNJ220617C001900002022-01-05 4:00PM EDT190.002.131.692.47+0.21+10.94%191,90236.08%
JNJ220617C001950002022-01-05 4:15PM EDT195.001.391.201.75+0.19+15.83%2581137.65%
JNJ220617C002000002022-01-03 4:50PM EDT200.000.850.751.230.00-113,24638.99%
JNJ220617C002100002022-01-05 3:42PM EDT210.000.450.310.580.00-444740.97%
JNJ220617C002200002022-01-03 10:32AM EDT220.000.150.120.340.00-11,85844.43%
JNJ220617C002300002021-12-29 2:51PM EDT230.000.140.000.300.00-31,05450.49%
JNJ220617C002400002022-01-04 12:36PM EDT240.000.090.000.750.00-1245559.23%
JNJ220617C002500002021-12-31 4:32PM EDT250.000.110.000.750.00-10160465.58%
JNJ220617C002600002021-12-16 4:59PM EDT260.000.120.000.750.00-1027071.53%
Putsfür17. Juni 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
JNJ220617P000700002022-01-03 10:30AM EDT70.000.550.000.180.00-61,102137.89%
JNJ220617P000750002022-01-04 2:13PM EDT75.000.100.000.190.00-1132129.30%
JNJ220617P000800002021-12-07 2:01PM EDT80.000.220.000.590.00-5175139.65%
JNJ220617P000850002021-12-31 2:54PM EDT85.000.240.000.590.00-4237129.88%
JNJ220617P000900002021-12-31 2:55PM EDT90.000.220.000.580.00-2445120.31%
JNJ220617P000950002021-12-01 12:30PM EDT95.000.500.000.710.00-141115.23%
JNJ220617P001000002022-01-04 3:13PM EDT100.000.280.030.630.00-6612105.47%
JNJ220617P001050002021-12-27 3:08PM EDT105.000.370.000.750.00-421399.51%
JNJ220617P001100002021-12-23 3:53PM EDT110.000.500.050.640.00-12431190.43%
JNJ220617P001150002022-01-05 1:21PM EDT115.000.300.310.75-0.45-60.00%1231689.50%
JNJ220617P001200002022-01-05 12:44PM EDT120.000.530.250.75-0.25-32.05%174981.01%
JNJ220617P001250002022-01-05 3:12PM EDT125.000.700.501.09-0.21-23.08%5562980.96%
JNJ220617P001300002022-01-04 1:15PM EDT130.000.900.761.070.00-4581975.68%
JNJ220617P001350002022-01-04 4:54PM EDT135.001.200.991.400.00-893472.71%
JNJ220617P001400002022-01-04 3:30PM EDT140.001.401.301.92-0.15-9.68%22,30770.48%
JNJ220617P001450002021-12-30 4:45PM EDT145.002.141.782.100.00-852,17366.13%
JNJ220617P001500002022-01-05 3:45PM EDT150.002.702.552.99-0.05-1.82%552,03565.60%
JNJ220617P001550002022-01-05 3:37PM EDT155.003.553.503.80-0.05-1.39%784,06363.65%
JNJ220617P001600002022-01-05 3:45PM EDT160.004.654.455.00-0.24-4.91%162,20161.56%
JNJ220617P001650002022-01-05 4:38PM EDT165.006.106.356.95-0.40-6.15%301,21363.04%
JNJ220617P001700002022-01-05 1:10PM EDT170.007.858.358.90-0.45-5.42%1661962.71%
JNJ220617P001750002021-12-30 12:21PM EDT175.0010.8010.4011.250.00-922661.81%
JNJ220617P001800002021-11-12 12:24PM EDT180.0020.0015.8517.750.00-1020878.86%
JNJ220617P001850002021-12-30 12:04PM EDT185.0016.6516.4518.800.00-3067.48%
JNJ220617P001900002021-12-30 2:54PM EDT190.0021.1020.8021.950.00-114069.98%
JNJ220617P001950002021-11-10 7:58AM EDT195.0039.8031.6032.150.00-1275107.92%
JNJ220617P002000002021-11-03 1:00PM EDT200.0039.4041.9043.500.00-81,881146.79%
JNJ220617P002100002021-11-10 7:58AM EDT210.0047.5544.4046.750.00-1403123.63%
JNJ220617P002200002021-11-10 7:58AM EDT220.0044.9554.9056.850.00-100225138.38%
JNJ220617P002300002021-11-10 7:58AM EDT230.0056.2564.2567.750.00-262151.00%
JNJ220617P002400002021-11-10 7:58AM EDT240.0069.0074.8576.150.00-127159.05%
JNJ220617P002500002021-11-10 7:58AM EDT250.0092.0585.3586.200.00--4170.78%
JNJ220617P002600002021-11-10 7:58AM EDT260.0085.6094.6597.650.00-21182.47%