Deutsche Märkte schließen in 5 Stunden 44 Minuten

Johnson & Johnson (JNJ)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
153,890,00 (0,00%)
Börsenschluss: 04:00PM EDT
154,47 +0,58 (+0,38%)
Vorbörslich: 06:43AM EDT
In the money
Anzeigen:ListeStellage
Callsfür24. März 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
JNJ230324C000900002023-03-06 10:58AM EDT90.0065.400.000.000.00-100.00%
JNJ230324C001300002023-03-20 11:42AM EDT130.0023.050.000.000.00-2000.00%
JNJ230324C001320002023-03-17 2:07PM EDT132.0021.250.000.000.00-400.00%
JNJ230324C001330002023-03-16 1:17PM EDT133.0021.100.000.000.00--00.00%
JNJ230324C001350002023-03-16 10:08AM EDT135.0018.100.000.000.00-300.00%
JNJ230324C001390002023-03-13 1:21PM EDT139.0015.300.000.000.00--00.00%
JNJ230324C001400002023-03-21 12:59PM EDT140.0012.550.000.000.00-400.00%
JNJ230324C001410002023-03-16 3:47PM EDT141.0013.170.000.000.00--40.00%
JNJ230324C001420002023-03-21 9:52AM EDT142.0011.200.000.000.00-500.00%
JNJ230324C001430002023-03-21 3:00PM EDT143.0010.000.000.000.00-400.00%
JNJ230324C001440002023-03-16 12:50PM EDT144.0010.300.000.000.00-100.00%
JNJ230324C001450002023-03-21 12:55PM EDT145.007.800.000.000.00-100.00%
JNJ230324C001460002023-03-21 1:04PM EDT146.006.650.000.000.00-200.00%
JNJ230324C001470002023-03-21 9:38AM EDT147.006.750.000.000.00-100.00%
JNJ230324C001480002023-03-21 9:43AM EDT148.005.530.000.000.00-100.00%
JNJ230324C001490002023-03-21 2:58PM EDT149.004.250.000.000.00-6100.00%
JNJ230324C001500002023-03-21 3:53PM EDT150.004.240.000.000.00-4800.00%
JNJ230324C001525002023-03-21 3:57PM EDT152.502.130.000.000.00-76200.00%
JNJ230324C001550002023-03-21 3:59PM EDT155.000.700.000.000.00-2,30003.13%
JNJ230324C001575002023-03-21 3:57PM EDT157.500.120.000.000.00-46506.25%
JNJ230324C001600002023-03-21 3:57PM EDT160.000.020.000.000.00-326012.50%
JNJ230324C001625002023-03-21 3:45PM EDT162.500.010.000.000.00-69012.50%
JNJ230324C001650002023-03-21 11:01AM EDT165.000.010.000.000.00-7012.50%
JNJ230324C001675002023-03-13 11:27AM EDT167.500.050.000.000.00-14025.00%
JNJ230324C001700002023-03-21 10:54AM EDT170.000.010.000.000.00-7025.00%
JNJ230324C001725002023-03-13 9:41AM EDT172.500.030.000.000.00--025.00%
JNJ230324C001750002023-03-20 9:34AM EDT175.000.010.000.000.00-13225.00%
JNJ230324C001775002023-03-06 10:52AM EDT177.500.020.000.000.00--025.00%
JNJ230324C001800002023-03-01 10:38AM EDT180.000.140.000.000.00-1450.00%
JNJ230324C001850002023-02-28 12:32PM EDT185.000.020.000.000.00--050.00%
JNJ230324C001900002023-02-09 12:17PM EDT190.000.040.000.160.00-148105.86%
JNJ230324C001950002023-02-09 12:50PM EDT195.000.050.000.070.00-1570105.47%
Putsfür24. März 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
JNJ230324P001000002023-03-10 3:51PM EDT100.000.040.000.000.00--050.00%
JNJ230324P001250002023-03-16 3:29PM EDT125.000.020.000.000.00-1050.00%
JNJ230324P001300002023-03-13 11:18AM EDT130.000.040.000.000.00-200050.00%
JNJ230324P001310002023-03-20 10:07AM EDT131.000.010.000.000.00-295050.00%
JNJ230324P001320002023-03-17 1:27PM EDT132.000.020.000.000.00-1050.00%
JNJ230324P001330002023-03-16 12:56PM EDT133.000.030.000.000.00--025.00%
JNJ230324P001340002023-03-17 3:57PM EDT134.000.030.000.000.00-1025.00%
JNJ230324P001350002023-03-21 12:06PM EDT135.000.020.000.000.00-156525.00%
JNJ230324P001370002023-03-13 9:42AM EDT137.000.150.000.000.00--125.00%
JNJ230324P001390002023-03-21 9:35AM EDT139.000.010.000.000.00-1025.00%
JNJ230324P001400002023-03-21 2:00PM EDT140.000.020.000.000.00-11025.00%
JNJ230324P001410002023-03-21 10:04AM EDT141.000.010.000.000.00-12025.00%
JNJ230324P001420002023-03-20 11:05AM EDT142.000.050.000.000.00-42025.00%
JNJ230324P001430002023-03-21 10:37AM EDT143.000.030.000.000.00-10025.00%
JNJ230324P001440002023-03-21 12:46PM EDT144.000.060.000.000.00-19012.50%
JNJ230324P001450002023-03-21 3:49PM EDT145.000.050.000.000.00-79012.50%
JNJ230324P001460002023-03-21 3:12PM EDT146.000.070.000.000.00-4846912.50%
JNJ230324P001470002023-03-21 2:55PM EDT147.000.120.000.000.00-10012.50%
JNJ230324P001480002023-03-21 3:40PM EDT148.000.130.000.000.00-55012.50%
JNJ230324P001490002023-03-21 3:13PM EDT149.000.240.000.000.00-543076.25%
JNJ230324P001500002023-03-21 3:58PM EDT150.000.260.000.000.00-79606.25%
JNJ230324P001525002023-03-21 3:59PM EDT152.500.690.000.000.00-1,00103.13%
JNJ230324P001550002023-03-21 3:59PM EDT155.001.750.000.000.00-14900.00%
JNJ230324P001575002023-03-21 3:20PM EDT157.504.200.000.000.00-1100.00%
JNJ230324P001600002023-03-21 12:55PM EDT160.007.400.000.000.00-300.00%
JNJ230324P001625002023-03-17 11:19AM EDT162.508.940.000.000.00-310.00%
JNJ230324P001650002023-03-20 2:18PM EDT165.0011.850.000.000.00-4140.00%
JNJ230324P001675002023-03-20 2:50PM EDT167.5014.150.000.000.00-300.00%
JNJ230324P001700002023-03-14 3:55PM EDT170.0016.550.000.000.00-900.00%
JNJ230324P001750002023-03-13 12:00PM EDT175.0019.560.000.000.00-400.00%
JNJ230324P001775002023-03-13 12:00PM EDT177.5022.050.000.000.00--00.00%
JNJ230324P001800002023-02-14 10:32AM EDT180.0018.4126.2526.700.00--0107.23%
JNJ230324P001900002023-03-15 11:00AM EDT190.0036.200.000.000.00--00.00%