JNJ - Johnson & Johnson
NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Strike:150.00
Callsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ230602C00150000 | 2023-05-26 3:45PM EDT | 2023-06-02 | 5.10 | 4.60 | 4.90 | +0.23 | +4.72% | 12 | 46 | 25.98% |
| JNJ230609C00150000 | 2023-05-24 3:23PM EDT | 2023-06-09 | 7.65 | 4.75 | 5.45 | 0.00 | - | 1 | 5 | 23.95% |
| JNJ230616C00150000 | 2023-05-26 3:54PM EDT | 2023-06-16 | 6.10 | 5.70 | 5.90 | -0.01 | -0.16% | 8 | 2,121 | 23.05% |
| JNJ230623C00150000 | 2023-05-26 12:33PM EDT | 2023-06-23 | 6.19 | 4.15 | 6.50 | -0.17 | -2.67% | 7 | 5 | 23.93% |
| JNJ230630C00150000 | 2023-05-25 3:19PM EDT | 2023-06-30 | 6.70 | 6.30 | 7.20 | 0.00 | - | 3 | 5 | 25.42% |
| JNJ230707C00150000 | 2023-05-26 11:12AM EDT | 2023-07-07 | 6.98 | 6.60 | 7.15 | +6.98 | - | 3 | 10 | 22.88% |
| JNJ230721C00150000 | 2023-05-26 3:30PM EDT | 2023-07-21 | 7.90 | 7.55 | 7.85 | +0.15 | +1.94% | 4 | 508 | 22.91% |
| JNJ230818C00150000 | 2023-05-25 3:00PM EDT | 2023-08-18 | 9.10 | 8.65 | 9.00 | +9.10 | - | - | 8 | 22.80% |
| JNJ230915C00150000 | 2023-05-24 10:07AM EDT | 2023-09-15 | 11.15 | 9.30 | 9.45 | 0.00 | - | 2 | 80 | 21.10% |
| JNJ231020C00150000 | 2023-05-26 3:53PM EDT | 2023-10-20 | 10.80 | 10.50 | 10.70 | +0.07 | +0.65% | 49 | 196 | 21.74% |
| JNJ240119C00150000 | 2023-05-26 1:42PM EDT | 2024-01-19 | 12.90 | 12.55 | 13.00 | +0.10 | +0.78% | 17 | 1,369 | 21.86% |
| JNJ240621C00150000 | 2023-05-22 1:00PM EDT | 2024-06-21 | 18.20 | 15.95 | 18.10 | 0.00 | - | 2 | 404 | 25.25% |
| JNJ250117C00150000 | 2023-05-26 1:17PM EDT | 2025-01-17 | 19.00 | 18.40 | 21.00 | -2.00 | -9.52% | 1 | 242 | 24.14% |
| JNJ250620C00150000 | 2023-05-26 9:55AM EDT | 2025-06-20 | 21.00 | 20.10 | 21.85 | +0.40 | +1.94% | 2 | 42 | 22.53% |
Putsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ230602P00150000 | 2023-05-26 3:46PM EDT | 2023-06-02 | 0.24 | 0.25 | 0.28 | -0.16 | -40.00% | 479 | 332 | 20.46% |
| JNJ230609P00150000 | 2023-05-26 3:34PM EDT | 2023-06-09 | 0.63 | 0.59 | 0.81 | -0.09 | -12.50% | 20 | 144 | 20.76% |
| JNJ230616P00150000 | 2023-05-26 3:35PM EDT | 2023-06-16 | 0.96 | 0.96 | 1.00 | -0.17 | -15.04% | 181 | 5,010 | 18.45% |
| JNJ230623P00150000 | 2023-05-26 3:03PM EDT | 2023-06-23 | 1.14 | 1.09 | 1.30 | -0.16 | -12.31% | 114 | 198 | 18.08% |
| JNJ230630P00150000 | 2023-05-26 2:54PM EDT | 2023-06-30 | 1.33 | 1.29 | 1.50 | -0.17 | -11.33% | 20 | 130 | 17.37% |
| JNJ230707P00150000 | 2023-05-26 12:30PM EDT | 2023-07-07 | 1.57 | 1.43 | 1.86 | +1.57 | - | 9 | 7 | 17.84% |
| JNJ230721P00150000 | 2023-05-26 3:58PM EDT | 2023-07-21 | 2.07 | 2.09 | 2.16 | -0.09 | -4.17% | 192 | 23,314 | 16.82% |
| JNJ230818P00150000 | 2023-05-26 3:58PM EDT | 2023-08-18 | 2.69 | 2.71 | 2.80 | -0.15 | -5.28% | 1,085 | 1,313 | 16.09% |
| JNJ230915P00150000 | 2023-05-26 3:53PM EDT | 2023-09-15 | 3.45 | 3.50 | 3.65 | -0.15 | -4.17% | 906 | 3,492 | 16.61% |
| JNJ231020P00150000 | 2023-05-26 12:05PM EDT | 2023-10-20 | 4.25 | 4.20 | 4.40 | -0.10 | -2.30% | 32 | 1,038 | 16.52% |
| JNJ240119P00150000 | 2023-05-26 3:59PM EDT | 2024-01-19 | 6.00 | 5.85 | 6.20 | -0.10 | -1.64% | 18 | 3,866 | 16.77% |
| JNJ240621P00150000 | 2023-05-26 9:43AM EDT | 2024-06-21 | 8.10 | 8.00 | 9.10 | -0.60 | -6.90% | 15 | 1,180 | 17.77% |
| JNJ250117P00150000 | 2023-05-26 11:31AM EDT | 2025-01-17 | 10.24 | 8.20 | 12.30 | +0.54 | +5.57% | 5 | 809 | 18.51% |
| JNJ250620P00150000 | 2023-05-26 12:13PM EDT | 2025-06-20 | 11.95 | 11.15 | 12.40 | +0.51 | +4.46% | 1 | 231 | 16.63% |
