Deutsche Märkte geschlossen

Johnson & Johnson (JNJ)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
170,67+0,49 (+0,29%)
Börsenschluss: 04:00PM EDT
170,09 -0,58 (-0,34%)
Nachbörse: 04:46PM EDT
In the money
Anzeigen:ListeStellage
Callsfür12. August 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
JNJ220812C001050002022-07-13 3:34PM EDT105.0070.4864.4567.350.00-11260.55%
JNJ220812C001600002022-08-10 3:42PM EDT160.0010.5510.1011.10-0.45-4.09%101156.93%
JNJ220812C001650002022-08-10 1:32PM EDT165.004.955.606.85-0.60-10.81%221853.71%
JNJ220812C001675002022-08-10 3:20PM EDT167.503.202.973.65+0.10+3.23%793925.93%
JNJ220812C001700002022-08-10 3:59PM EDT170.001.291.191.44+0.11+9.32%9631,73517.38%
JNJ220812C001725002022-08-10 3:59PM EDT172.500.330.310.35+0.04+13.79%8,0011,08116.31%
JNJ220812C001750002022-08-10 3:53PM EDT175.000.050.060.100.00-1,0281,50119.14%
JNJ220812C001775002022-08-10 3:59PM EDT177.500.020.010.03+0.01+100.00%6250921.68%
JNJ220812C001800002022-08-10 3:31PM EDT180.000.010.000.02-0.01-50.00%3555826.56%
JNJ220812C001825002022-08-10 12:22PM EDT182.500.010.000.15-0.01-50.00%312344.92%
JNJ220812C001850002022-08-09 11:34AM EDT185.000.010.000.010.00-914235.16%
JNJ220812C001875002022-07-28 2:44PM EDT187.500.200.000.210.00--355.27%
JNJ220812C001900002022-08-02 3:11PM EDT190.000.030.000.050.00-2585050.00%
JNJ220812C001925002022-08-09 11:34AM EDT192.500.010.000.110.00-3261.33%
JNJ220812C001950002022-07-27 2:02PM EDT195.000.010.000.090.00-642465.23%
JNJ220812C002000002022-07-26 10:33AM EDT200.000.010.000.600.00-13101.95%
JNJ220812C002050002022-07-06 11:28AM EDT205.000.100.000.030.00--1075.78%
JNJ220812C002100002022-07-06 11:40AM EDT210.000.080.000.050.00--1089.06%
JNJ220812C002250002022-07-06 10:33AM EDT225.000.080.000.030.00--2109.38%
JNJ220812C002300002022-07-25 3:57PM EDT230.000.020.000.010.00-25189106.25%
JNJ220812C002350002022-07-06 10:39AM EDT235.000.050.000.030.00--1125.00%
JNJ220812C002400002022-07-06 2:06PM EDT240.000.030.000.030.00--221131.25%
JNJ220812C002450002022-07-18 3:59PM EDT245.000.390.000.070.00-1569150.78%
Putsfür12. August 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
JNJ220812P001150002022-07-22 1:03PM EDT115.000.020.000.100.00-2373176.56%
JNJ220812P001200002022-07-25 3:13PM EDT120.000.010.000.100.00-13323159.38%
JNJ220812P001300002022-07-19 12:35PM EDT130.000.120.000.150.00--2133.20%
JNJ220812P001400002022-08-05 10:27AM EDT140.000.020.000.150.00-115100.78%
JNJ220812P001450002022-08-05 10:27AM EDT145.000.030.000.110.00-15681.25%
JNJ220812P001480002022-08-01 10:10AM EDT148.000.040.000.150.00--6575.78%
JNJ220812P001490002022-08-01 10:10AM EDT149.000.050.000.050.00--23862.50%
JNJ220812P001500002022-08-04 2:54PM EDT150.000.020.000.310.00-44978.32%
JNJ220812P001525002022-08-08 11:03AM EDT152.500.020.000.280.00-16768.56%
JNJ220812P001550002022-08-08 3:18PM EDT155.000.010.000.050.00-120350.78%
JNJ220812P001575002022-08-09 10:43AM EDT157.500.020.000.120.00-19950.49%
JNJ220812P001600002022-08-10 3:42PM EDT160.000.040.000.24+0.01+33.33%45611049.02%
JNJ220812P001625002022-08-10 3:45PM EDT162.500.080.050.27+0.04+100.00%7241941.02%
JNJ220812P001650002022-08-10 3:12PM EDT165.000.170.100.18+0.03+21.43%26359627.93%
JNJ220812P001675002022-08-10 3:57PM EDT167.500.290.220.33-0.04-12.12%13,38844622.41%
JNJ220812P001700002022-08-10 3:59PM EDT170.000.760.640.72-0.38-33.33%56088316.55%
JNJ220812P001725002022-08-10 3:08PM EDT172.502.721.812.39+0.18+7.09%923820.48%
JNJ220812P001750002022-08-10 3:47PM EDT175.004.503.954.75+0.30+7.14%3632829.15%
JNJ220812P001775002022-08-08 11:11AM EDT177.506.475.407.900.00-12255.08%
JNJ220812P001800002022-08-05 3:14PM EDT180.009.107.8010.950.00-43678.05%
JNJ220812P001825002022-07-26 12:40PM EDT182.508.7010.4513.450.00--088.99%
JNJ220812P001850002022-08-01 10:52AM EDT185.0010.6613.7516.250.00-1074.12%
JNJ220812P001900002022-07-18 9:30AM EDT190.0012.1218.6020.250.00-1060.55%
JNJ220812P002500002022-07-18 11:57AM EDT250.0073.8577.8081.450.00--0206.64%