Deutsche Märkte schließen in 3 Stunden 5 Minuten

Johnson & Johnson (JNJ)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
148,53-1,03 (-0,69%)
Börsenschluss: 04:00PM EDT
148,70 +0,17 (+0,11%)
Vorbörslich: 08:23AM EDT
In the money
Anzeigen:ListeStellage
Callsfür26. April 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
JNJ240426C001200002024-04-16 12:48PM EDT120.0024.050.000.000.00--10.00%
JNJ240426C001250002024-04-16 1:02PM EDT125.0018.800.000.000.00--60.00%
JNJ240426C001270002024-04-16 12:13PM EDT127.0018.250.000.000.00--30.00%
JNJ240426C001320002024-04-16 1:21PM EDT132.0012.400.000.000.00--40.00%
JNJ240426C001350002024-04-24 9:47AM EDT135.0012.050.000.000.00-440.00%
JNJ240426C001360002024-04-18 2:45PM EDT136.009.040.000.000.00--1010.00%
JNJ240426C001380002024-04-19 1:52PM EDT138.009.250.000.000.00-24240.00%
JNJ240426C001390002024-04-24 11:45AM EDT139.008.800.000.000.00-6120.00%
JNJ240426C001400002024-04-24 11:17AM EDT140.007.650.000.000.00-1300.00%
JNJ240426C001410002024-04-24 12:24PM EDT141.007.400.000.000.00-480.00%
JNJ240426C001420002024-04-22 10:22AM EDT142.006.650.000.000.00-3500.00%
JNJ240426C001430002024-04-22 10:40AM EDT143.006.200.000.000.00-81460.00%
JNJ240426C001440002024-04-24 11:04AM EDT144.003.700.000.000.00-11640.00%
JNJ240426C001450002024-04-24 1:42PM EDT145.003.700.000.000.00-434520.00%
JNJ240426C001460002024-04-24 2:31PM EDT146.002.670.000.000.00-764290.00%
JNJ240426C001470002024-04-24 3:54PM EDT147.002.140.000.000.00-4463110.00%
JNJ240426C001480002024-04-24 3:54PM EDT148.001.370.000.000.00-8258250.00%
JNJ240426C001490002024-04-24 3:54PM EDT149.000.670.000.000.00-7267421.56%
JNJ240426C001500002024-04-24 3:59PM EDT150.000.270.000.000.00-1,6481,5113.13%
JNJ240426C001525002024-04-24 3:57PM EDT152.500.050.000.000.00-2,9715,82412.50%
JNJ240426C001550002024-04-24 3:49PM EDT155.000.020.000.000.00-3111,55812.50%
JNJ240426C001575002024-04-24 1:17PM EDT157.500.030.000.000.00-250025.00%
JNJ240426C001600002024-04-24 2:12PM EDT160.000.010.000.000.00-171,21925.00%
JNJ240426C001650002024-04-23 2:26PM EDT165.000.040.000.000.00-21,20325.00%
JNJ240426C001675002024-04-15 12:39PM EDT167.500.040.000.000.00--150.00%
JNJ240426C001700002024-04-16 3:59PM EDT170.000.010.000.000.00-1011,39850.00%
JNJ240426C001750002024-04-05 3:36PM EDT175.000.040.000.000.00-1608650.00%
JNJ240426C001800002024-03-15 3:43PM EDT180.000.100.000.910.00-15162.21%
JNJ240426C001850002024-04-10 11:11AM EDT185.000.040.000.000.00--350.00%
Putsfür26. April 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
JNJ240426P001250002024-04-23 10:59AM EDT125.000.010.000.000.00-721350.00%
JNJ240426P001270002024-04-16 10:24AM EDT127.001.040.000.000.00--150.00%
JNJ240426P001280002024-04-17 11:53AM EDT128.000.040.000.000.00--150.00%
JNJ240426P001300002024-04-16 3:19PM EDT130.000.050.000.000.00-30526750.00%
JNJ240426P001330002024-04-23 10:59AM EDT133.000.010.000.000.00-135425.00%
JNJ240426P001340002024-04-23 11:05AM EDT134.000.010.000.000.00-623825.00%
JNJ240426P001350002024-04-23 2:50PM EDT135.000.010.000.000.00-18925.00%
JNJ240426P001360002024-04-18 12:35PM EDT136.000.070.000.000.00--23625.00%
JNJ240426P001370002024-04-22 2:45PM EDT137.000.020.000.000.00-121,55925.00%
JNJ240426P001380002024-04-19 3:59PM EDT138.000.030.000.000.00-2929625.00%
JNJ240426P001390002024-04-22 2:57PM EDT139.000.020.000.000.00-4627225.00%
JNJ240426P001400002024-04-24 11:43AM EDT140.000.040.000.000.00-8322,11325.00%
JNJ240426P001410002024-04-24 12:50PM EDT141.000.030.000.000.00-235912.50%
JNJ240426P001420002024-04-24 1:43PM EDT142.000.030.000.000.00-8646912.50%
JNJ240426P001430002024-04-24 11:12AM EDT143.000.080.000.000.00-326312.50%
JNJ240426P001440002024-04-24 1:47PM EDT144.000.050.000.000.00-891,01512.50%
JNJ240426P001450002024-04-24 3:57PM EDT145.000.070.000.000.00-2518196.25%
JNJ240426P001460002024-04-24 3:57PM EDT146.000.130.000.000.00-1,1581,0226.25%
JNJ240426P001470002024-04-24 3:38PM EDT147.000.240.000.000.00-2702193.13%
JNJ240426P001480002024-04-24 3:57PM EDT148.000.500.000.000.00-4515221.56%
JNJ240426P001490002024-04-24 3:53PM EDT149.000.760.000.000.00-1402390.00%
JNJ240426P001500002024-04-24 3:15PM EDT150.001.710.000.000.00-491,2540.00%
JNJ240426P001525002024-04-24 10:51AM EDT152.505.400.000.000.00-2140.00%
JNJ240426P001550002024-04-24 9:51AM EDT155.007.800.000.000.00-1000.00%
JNJ240426P001575002024-04-24 9:46AM EDT157.5010.350.000.000.00-600.00%
JNJ240426P001600002024-04-24 2:58PM EDT160.0011.650.000.000.00-2210.00%
JNJ240426P001650002024-04-16 12:37PM EDT165.0020.800.000.000.00-100.00%
JNJ240426P001700002024-04-16 10:45AM EDT170.0024.100.000.000.00--00.00%