JNJ - Johnson & Johnson
NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Strike:165.00
Callsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ230616C00165000 | 2023-06-09 3:59PM EDT | 2023-06-16 | 0.10 | 0.10 | 0.12 | -0.05 | -33.33% | 891 | 11,380 | 15.53% |
| JNJ230623C00165000 | 2023-06-09 3:27PM EDT | 2023-06-23 | 0.22 | 0.19 | 0.24 | -0.06 | -21.43% | 355 | 2,022 | 13.18% |
| JNJ230630C00165000 | 2023-06-09 3:55PM EDT | 2023-06-30 | 0.42 | 0.38 | 0.43 | -0.08 | -16.00% | 116 | 1,711 | 12.95% |
| JNJ230707C00165000 | 2023-06-09 3:52PM EDT | 2023-07-07 | 0.56 | 0.54 | 0.63 | -0.13 | -18.84% | 72 | 1,361 | 12.92% |
| JNJ230714C00165000 | 2023-06-09 3:41PM EDT | 2023-07-14 | 0.80 | 0.72 | 0.83 | +0.01 | +1.27% | 70 | 1,383 | 12.94% |
| JNJ230721C00165000 | 2023-06-09 3:56PM EDT | 2023-07-21 | 1.28 | 1.27 | 1.30 | -0.19 | -12.93% | 882 | 17,978 | 14.53% |
| JNJ230818C00165000 | 2023-06-09 3:49PM EDT | 2023-08-18 | 2.26 | 2.20 | 2.27 | -0.14 | -5.83% | 173 | 1,813 | 15.19% |
| JNJ230915C00165000 | 2023-06-09 3:17PM EDT | 2023-09-15 | 2.74 | 2.67 | 2.75 | -0.16 | -5.52% | 338 | 3,207 | 14.41% |
| JNJ231020C00165000 | 2023-06-09 3:35PM EDT | 2023-10-20 | 4.01 | 3.90 | 4.00 | -0.04 | -0.99% | 69 | 2,883 | 15.78% |
| JNJ240119C00165000 | 2023-06-09 3:30PM EDT | 2024-01-19 | 6.30 | 6.15 | 6.35 | +0.29 | +4.83% | 23 | 3,357 | 16.97% |
| JNJ240621C00165000 | 2023-06-08 10:19AM EDT | 2024-06-21 | 9.65 | 8.90 | 10.45 | 0.00 | - | 2 | 1,530 | 19.41% |
| JNJ250117C00165000 | 2023-06-09 3:38PM EDT | 2025-01-17 | 13.20 | 12.95 | 13.60 | +0.30 | +2.33% | 306 | 1,245 | 19.45% |
| JNJ250620C00165000 | 2023-06-08 10:19AM EDT | 2025-06-20 | 14.21 | 14.30 | 16.50 | 0.00 | - | 1 | 167 | 20.50% |
Putsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ230616P00165000 | 2023-06-09 12:38PM EDT | 2023-06-16 | 5.30 | 4.75 | 5.30 | 0.00 | - | 4 | 1,324 | 20.14% |
| JNJ230623P00165000 | 2023-06-09 3:01PM EDT | 2023-06-23 | 5.05 | 4.80 | 5.20 | -2.92 | -36.64% | 41 | 5 | 12.70% |
| JNJ230630P00165000 | 2023-06-01 2:24PM EDT | 2023-06-30 | 10.67 | 4.95 | 5.30 | 0.00 | - | 1 | 14 | 11.63% |
| JNJ230707P00165000 | 2023-06-09 10:52AM EDT | 2023-07-07 | 4.62 | 5.00 | 5.30 | -2.43 | -34.47% | 2 | 5 | 10.08% |
| JNJ230721P00165000 | 2023-06-09 1:11PM EDT | 2023-07-21 | 5.65 | 5.35 | 5.65 | +0.30 | +5.61% | 22 | 2,185 | 10.76% |
| JNJ230818P00165000 | 2023-06-08 12:32PM EDT | 2023-08-18 | 5.65 | 5.80 | 5.95 | -0.75 | -11.72% | 3 | 348 | 9.77% |
| JNJ230915P00165000 | 2023-06-09 12:47PM EDT | 2023-09-15 | 6.70 | 6.60 | 6.80 | -0.03 | -0.45% | 10 | 1,016 | 11.31% |
| JNJ231020P00165000 | 2023-06-09 3:37PM EDT | 2023-10-20 | 7.25 | 7.20 | 7.40 | -0.20 | -2.68% | 54 | 1,466 | 11.43% |
| JNJ240119P00165000 | 2023-06-09 2:13PM EDT | 2024-01-19 | 8.85 | 8.75 | 9.10 | -0.50 | -5.35% | 1 | 2,479 | 12.41% |
| JNJ240621P00165000 | 2023-06-06 3:36PM EDT | 2024-06-21 | 12.20 | 10.90 | 11.25 | 0.00 | - | 3 | 1,344 | 12.95% |
| JNJ250117P00165000 | 2023-06-09 3:37PM EDT | 2025-01-17 | 13.40 | 13.30 | 13.80 | -0.45 | -3.25% | 291 | 1,111 | 13.56% |
| JNJ250620P00165000 | 2023-06-06 3:41PM EDT | 2025-06-20 | 16.10 | 13.85 | 16.60 | 0.00 | - | 4 | 25 | 15.16% |
