Deutsche Märkte geschlossen

Johnson & Johnson (JNJ)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
151,50-0,13 (-0,09%)
Ab 12:03PM EST. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür1. Dezember 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
JNJ231201C001050002023-11-17 3:51PM EST105.0044.4046.5046.700.00-21183.59%
JNJ231201C001250002023-11-20 11:05AM EST125.0025.2526.5526.800.00--1114.26%
JNJ231201C001300002023-11-20 1:05PM EST130.0019.8021.5021.750.00--489.06%
JNJ231201C001320002023-11-20 11:06AM EST132.0018.2519.5019.750.00--181.45%
JNJ231201C001340002023-11-20 11:09AM EST134.0016.2017.5017.750.00--173.83%
JNJ231201C001390002023-11-24 10:52AM EST139.0013.5512.5012.750.00-1155.18%
JNJ231201C001400002023-11-21 3:35PM EST140.0011.2011.5011.700.00-6156.64%
JNJ231201C001410002023-11-24 11:13AM EST141.0011.7010.5010.750.00-1155.37%
JNJ231201C001420002023-11-20 3:56PM EST142.008.299.559.800.00--553.52%
JNJ231201C001450002023-11-28 3:28PM EST145.006.606.556.800.00-1440.19%
JNJ231201C001460002023-11-27 1:05PM EST146.005.335.605.800.00-202135.60%
JNJ231201C001470002023-11-28 1:49PM EST147.004.854.554.800.00-32730.91%
JNJ231201C001480002023-11-29 9:30AM EST148.004.573.603.80+1.22+36.42%14926.07%
JNJ231201C001490002023-11-28 12:45PM EST149.003.152.682.83+0.36+12.90%21,46721.78%
JNJ231201C001500002023-11-29 11:39AM EST150.001.971.811.93+0.01+0.51%9567818.51%
JNJ231201C001525002023-11-29 11:46AM EST152.500.410.400.43-0.05-10.87%31080815.24%
JNJ231201C001550002023-11-29 11:12AM EST155.000.040.040.06-0.04-50.00%1891,39516.31%
JNJ231201C001575002023-11-28 3:49PM EST157.500.010.010.020.00-224120.70%
JNJ231201C001600002023-11-28 3:46PM EST160.000.010.000.010.00-41,11025.00%
JNJ231201C001650002023-11-28 1:52PM EST165.000.010.000.010.00-296237.50%
JNJ231201C001700002023-11-28 1:49PM EST170.000.020.000.010.00-138948.44%
JNJ231201C001750002023-11-07 11:06AM EST175.000.010.000.030.00-121561.72%
JNJ231201C001900002023-10-20 12:56PM EST190.000.380.000.750.00-11144.24%
Putsfür1. Dezember 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
JNJ231201P001200002023-11-20 1:04PM EST120.000.040.000.040.00-14100.00%
JNJ231201P001250002023-10-13 12:18PM EST125.000.200.010.750.00--0132.23%
JNJ231201P001300002023-11-15 3:27PM EST130.000.030.000.040.00-54568.75%
JNJ231201P001340002023-11-20 11:43AM EST134.000.020.000.500.00-1184.38%
JNJ231201P001350002023-11-28 2:25PM EST135.000.010.000.040.00-128053.13%
JNJ231201P001380002023-11-29 9:56AM EST138.000.010.000.030.00-32946.88%
JNJ231201P001390002023-11-17 2:36PM EST139.000.100.000.050.00-1147.07%
JNJ231201P001400002023-11-28 11:51AM EST140.000.150.000.05+0.14+1,400.00%41,02143.75%
JNJ231201P001410002023-11-21 10:10AM EST141.000.040.000.060.00-1541.60%
JNJ231201P001420002023-11-27 12:23PM EST142.000.040.000.060.00-112038.09%
JNJ231201P001430002023-11-28 2:51PM EST143.000.030.000.060.00-31134.57%
JNJ231201P001440002023-11-29 11:22AM EST144.000.030.010.03+0.01+50.00%15627.74%
JNJ231201P001450002023-11-29 11:22AM EST145.000.110.010.11+0.10+1,000.00%629031.25%
JNJ231201P001460002023-11-28 3:49PM EST146.000.030.010.080.00-527325.49%
JNJ231201P001470002023-11-29 11:22AM EST147.000.180.000.18+0.14+350.00%18426.51%
JNJ231201P001480002023-11-29 11:35AM EST148.000.060.050.070.00-2132217.29%
JNJ231201P001490002023-11-28 3:41PM EST149.000.110.090.12-0.05-31.25%61,79515.43%
JNJ231201P001500002023-11-29 11:17AM EST150.000.260.200.24+0.03+13.04%1091,79314.06%
JNJ231201P001525002023-11-29 10:42AM EST152.501.171.281.31-0.10-7.87%2656712.70%
JNJ231201P001550002023-11-28 11:00AM EST155.003.403.403.550.00-410715.63%
JNJ231201P001575002023-11-21 1:48PM EST157.506.695.856.050.00--024.02%
JNJ231201P001600002023-11-20 3:06PM EST160.009.958.358.550.00-10031.64%
JNJ231201P001650002023-11-27 1:21PM EST165.0013.8513.3513.550.00-1146.09%
JNJ231201P001700002023-11-06 9:35AM EST170.0018.1018.3018.500.00-2025.00%
JNJ231201P001750002023-10-20 9:32AM EST175.0022.1026.0026.650.00-21182.03%
JNJ231201P001800002023-10-20 9:31AM EST180.0027.0530.7031.650.00-21198.49%
JNJ231201P001900002023-10-31 1:36PM EST190.0042.8838.2538.500.00-2050.00%
JNJ231201P002000002023-10-31 1:36PM EST200.0052.8248.3548.550.00-20125.78%
JNJ231201P002050002023-11-13 11:16AM EST205.0059.0553.0053.550.00--0135.94%