JNJ - Johnson & Johnson
NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Strike:145.00
Callsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ230616C00145000 | 2023-06-09 11:42AM EDT | 2023-06-16 | 15.43 | 14.85 | 15.55 | +0.17 | +1.11% | 2 | 22 | 55.13% |
| JNJ230623C00145000 | 2023-06-01 11:17AM EDT | 2023-06-23 | 10.75 | 15.00 | 15.65 | 0.00 | - | - | 2 | 40.82% |
| JNJ230630C00145000 | 2023-06-08 10:51AM EDT | 2023-06-30 | 14.25 | 15.20 | 15.90 | 0.00 | - | 4 | 5 | 36.74% |
| JNJ230707C00145000 | 2023-06-02 11:37AM EDT | 2023-07-07 | 12.52 | 15.30 | 16.20 | 0.00 | - | 1 | 1 | 34.96% |
| JNJ230721C00145000 | 2023-06-09 2:45PM EDT | 2023-07-21 | 16.24 | 16.00 | 16.50 | -0.05 | -0.31% | 2 | 70 | 30.90% |
| JNJ230818C00145000 | 2023-06-07 12:12PM EDT | 2023-08-18 | 15.25 | 16.65 | 17.35 | 0.00 | - | 7 | 5 | 28.56% |
| JNJ230915C00145000 | 2023-06-07 10:23AM EDT | 2023-09-15 | 15.50 | 17.00 | 17.60 | 0.00 | - | 4 | 37 | 25.21% |
| JNJ231020C00145000 | 2023-06-09 1:36PM EDT | 2023-10-20 | 18.05 | 17.90 | 18.20 | +0.80 | +4.64% | 7 | 118 | 23.76% |
| JNJ240119C00145000 | 2023-06-08 1:42PM EDT | 2024-01-19 | 19.67 | 19.70 | 20.25 | 0.00 | - | 1 | 377 | 23.49% |
| JNJ240621C00145000 | 2023-06-09 2:15PM EDT | 2024-06-21 | 22.80 | 22.35 | 23.55 | +1.95 | +9.35% | 248 | 158 | 24.05% |
| JNJ250117C00145000 | 2023-06-09 12:20PM EDT | 2025-01-17 | 25.70 | 25.00 | 26.15 | +1.55 | +6.42% | 4 | 98 | 22.92% |
| JNJ250620C00145000 | 2023-05-22 11:36AM EDT | 2025-06-20 | 26.35 | 25.90 | 28.15 | 0.00 | - | 6 | 18 | 22.86% |
Putsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ230616P00145000 | 2023-06-09 3:35PM EDT | 2023-06-16 | 0.01 | 0.01 | 0.06 | -0.01 | -50.00% | 34 | 2,557 | 35.16% |
| JNJ230623P00145000 | 2023-06-09 9:45AM EDT | 2023-06-23 | 0.05 | 0.01 | 0.08 | -0.01 | -16.67% | 1 | 210 | 26.07% |
| JNJ230630P00145000 | 2023-06-09 9:50AM EDT | 2023-06-30 | 0.08 | 0.07 | 0.10 | -0.03 | -27.27% | 7 | 92 | 22.12% |
| JNJ230707P00145000 | 2023-06-08 2:50PM EDT | 2023-07-07 | 0.18 | 0.06 | 0.19 | -0.01 | -5.26% | 13 | 77 | 21.63% |
| JNJ230721P00145000 | 2023-06-09 3:58PM EDT | 2023-07-21 | 0.27 | 0.25 | 0.30 | -0.01 | -3.57% | 30 | 2,405 | 19.46% |
| JNJ230818P00145000 | 2023-06-09 2:10PM EDT | 2023-08-18 | 0.53 | 0.50 | 0.60 | -0.08 | -13.11% | 3 | 434 | 17.95% |
| JNJ230915P00145000 | 2023-06-09 2:38PM EDT | 2023-09-15 | 0.93 | 0.88 | 0.95 | -0.08 | -7.92% | 20 | 1,110 | 17.37% |
| JNJ231020P00145000 | 2023-06-09 3:26PM EDT | 2023-10-20 | 1.40 | 1.40 | 1.48 | -0.11 | -7.28% | 3 | 2,222 | 17.33% |
| JNJ240119P00145000 | 2023-06-09 9:36AM EDT | 2024-01-19 | 2.78 | 2.70 | 2.83 | -0.15 | -5.12% | 1 | 4,972 | 17.35% |
| JNJ240621P00145000 | 2023-06-09 9:58AM EDT | 2024-06-21 | 5.10 | 4.55 | 5.10 | -0.43 | -7.78% | 10 | 690 | 17.84% |
| JNJ250117P00145000 | 2023-06-02 3:06PM EDT | 2025-01-17 | 7.94 | 6.50 | 7.20 | 0.00 | - | 2 | 577 | 17.40% |
| JNJ250620P00145000 | 2023-06-06 12:20PM EDT | 2025-06-20 | 9.00 | 7.85 | 8.75 | 0.00 | - | 1 | 38 | 17.46% |
