Deutsche Märkte geschlossen

Johnson & Johnson (JNJ)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
178,88+0,14 (+0,08%)
Börsenschluss: 04:00PM EST
178,46 -0,42 (-0,23%)
Nachbörse: 07:59PM EST
In the money
Anzeigen:ListeStellage
Callsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
JNJ230120C000700002022-07-15 11:35AM EST70.00107.7097.6098.200.00-3650.00%
JNJ230120C000750002021-12-20 10:34AM EST75.0092.4495.8098.800.00-440.00%
JNJ230120C000800002022-07-19 12:46PM EST80.0091.9287.5088.150.00-270.00%
JNJ230120C000850002021-12-29 11:49AM EST85.0086.0785.1588.550.00-110.00%
JNJ230120C000900002021-12-29 12:19PM EST90.0081.1681.1083.750.00-1200.00%
JNJ230120C000950002022-01-05 1:39PM EST95.0078.2076.0078.70+0.50+0.64%140.00%
JNJ230120C001000002022-07-13 1:00PM EST100.0075.7067.5568.100.00-11830.00%
JNJ230120C001050002022-07-13 1:00PM EST105.0070.7562.3563.500.00-130.00%
JNJ230120C001100002021-12-31 10:30AM EST110.0062.5761.3563.750.00-1560.00%
JNJ230120C001150002021-12-20 11:50AM EST115.0053.8356.6558.650.00-21150.00%
JNJ230120C001200002021-12-28 10:33AM EST120.0050.7351.8553.900.00-22280.00%
JNJ230120C001250002022-08-03 12:41PM EST125.0050.1743.0543.750.00-12510.00%
JNJ230120C001300002022-08-02 10:18AM EST130.0045.8738.4038.750.00-14090.00%
JNJ230120C001350002022-08-03 11:17AM EST135.0040.6533.8034.100.00-52550.00%
JNJ230120C001400002022-08-09 1:17PM EST140.0031.6529.3029.650.00-12620.00%
JNJ230120C001450002022-08-03 11:17AM EST145.0031.4524.9025.250.00-102950.00%
JNJ230120C001500002022-08-11 9:37AM EST150.0022.6020.9021.15-0.55-2.38%158310.00%
JNJ230120C001550002022-08-11 9:53AM EST155.0018.3917.0517.30-1.29-6.55%21,4470.00%
JNJ230120C001600002022-08-11 11:18AM EST160.0014.3513.5513.75-1.78-11.04%93,0520.00%
JNJ230120C001650002022-08-11 1:13PM EST165.0010.5010.4010.60-1.50-12.50%148770.00%
JNJ230120C001700002022-08-11 12:30PM EST170.008.157.657.95-0.90-9.94%314,1430.00%
JNJ230120C001750002022-08-11 11:37AM EST175.005.745.455.60-0.96-14.33%356,90212.77%
JNJ230120C001800002022-08-11 1:15PM EST180.003.703.703.80-0.97-20.77%868,67316.54%
JNJ230120C001850002022-08-11 1:13PM EST185.002.452.412.50-0.80-24.62%505,72218.70%
JNJ230120C001900002022-08-11 12:40PM EST190.001.671.541.65-0.48-22.33%194,29420.47%
JNJ230120C001950002022-08-11 12:13PM EST195.001.051.001.04-0.33-23.91%243,37921.64%
JNJ230120C002000002022-08-11 9:11AM EST200.000.770.650.69-0.18-18.95%16,97123.01%
JNJ230120C002100002022-08-11 1:35PM EST210.000.330.290.37-0.12-26.67%124,68026.27%
JNJ230120C002200002022-08-11 8:30AM EST220.000.200.160.40-0.01-4.76%23,64632.59%
JNJ230120C002300002022-08-05 9:40AM EST230.000.200.060.310.00-244636.38%
JNJ230120C002400002022-08-05 9:40AM EST240.000.170.070.190.00-243438.28%
JNJ230120C002500002022-08-09 12:45PM EST250.000.070.060.250.00-290444.43%
JNJ230120C002600002022-08-08 12:11PM EST260.000.070.010.100.00-21871442.97%
Putsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
JNJ230120P000700002022-08-10 8:34AM EST70.000.070.050.210.00-661,501108.01%
JNJ230120P000750002022-08-08 9:31AM EST75.000.090.050.300.00-60668104.49%
JNJ230120P000800002022-08-05 8:41AM EST80.000.100.040.320.00-832197.66%
JNJ230120P000850002022-08-02 1:12PM EST85.000.140.050.340.00-6213491.89%
JNJ230120P000900002022-08-03 12:40PM EST90.000.150.060.370.00-478586.62%
JNJ230120P000950002022-07-29 9:55AM EST95.000.200.080.400.00-237881.64%
JNJ230120P001000002022-08-10 1:00PM EST100.000.230.150.39-0.03-11.54%62,02477.05%
JNJ230120P001050002022-07-29 9:54AM EST105.000.280.120.480.00-2185772.41%
JNJ230120P001100002022-08-11 8:30AM EST110.000.340.250.47-0.03-8.11%2092668.80%
JNJ230120P001150002022-07-28 8:39AM EST115.000.440.200.470.00-101,14662.50%
JNJ230120P001200002022-08-09 8:42AM EST120.000.550.270.650.00-11,45560.50%
JNJ230120P001250002022-08-11 8:50AM EST125.000.640.500.83-0.01-1.54%479859.23%
JNJ230120P001300002022-08-11 11:47AM EST130.000.920.931.03+0.05+5.75%127,84158.52%
JNJ230120P001350002022-08-11 11:10AM EST135.001.251.281.44+0.13+11.61%22,99357.35%
JNJ230120P001400002022-08-11 11:32AM EST140.001.751.801.89+0.18+11.47%32,72256.08%
JNJ230120P001450002022-08-11 10:42AM EST145.002.252.362.48+0.04+1.81%46,60654.52%
JNJ230120P001500002022-08-11 1:07PM EST150.003.203.253.40+0.24+8.11%322,55554.13%
JNJ230120P001550002022-08-11 1:03PM EST155.004.304.354.50+0.35+8.86%212,90453.58%
JNJ230120P001600002022-08-11 12:06PM EST160.005.605.805.95+0.40+7.69%1425,22853.55%
JNJ230120P001650002022-08-11 1:17PM EST165.007.707.607.80+0.90+13.24%113,34353.92%
JNJ230120P001700002022-08-11 11:35AM EST170.0010.059.8010.15+1.29+14.73%197,12154.89%
JNJ230120P001750002022-08-11 11:45AM EST175.0012.4012.6512.85+1.20+10.71%81,96256.59%
JNJ230120P001800002022-08-09 10:32AM EST180.0014.3915.9516.150.00-13,70059.16%
JNJ230120P001850002022-07-28 10:32AM EST185.0015.3019.7519.950.00-1752462.61%
JNJ230120P001900002022-07-13 10:12AM EST190.0018.6923.9024.150.00-2023766.66%
JNJ230120P001950002022-07-20 12:48PM EST195.0026.5028.4028.750.00-618071.48%
JNJ230120P002000002022-07-19 12:57PM EST200.0029.5033.0533.700.00-11,71776.75%
JNJ230120P002100002021-11-24 10:31AM EST210.0053.9043.7547.350.00-117996.44%
JNJ230120P002200002022-08-04 9:32AM EST220.0047.3852.8553.850.00-128497.39%
JNJ230120P002300002022-07-13 1:29PM EST230.0054.9062.5563.600.00-290243105.10%
JNJ230120P002400002021-12-31 12:08PM EST240.0070.6368.0073.000.00-1122101.76%
JNJ230120P002500002021-12-31 10:03AM EST250.0080.6578.8083.000.00-1109110.90%
JNJ230120P002600002022-07-19 11:50AM EST260.0088.1092.7093.550.00-5196127.95%