Deutsche Märkte schließen in 6 Stunden 52 Minuten
DAX
17.950,59 +54,09 (+0,30%) Euro Stoxx 50
4.911,46 +20,85 (+0,43%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Gold
2.307,90 -1,70 (-0,07%) EUR/USD
1,0746 +0,0018 (+0,17%) Bitcoin EUR
55.237,43 +1.368,00 (+2,54%)
Johnson & Johnson (JNJ)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240503C00138000 | 2024-04-26 3:54PM EDT | 138.00 | 8.26 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| JNJ240503C00139000 | 2024-05-01 11:00AM EDT | 139.00 | 10.96 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| JNJ240503C00140000 | 2024-05-01 11:00AM EDT | 140.00 | 9.97 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| JNJ240503C00141000 | 2024-04-24 12:24PM EDT | 141.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| JNJ240503C00142000 | 2024-05-01 10:00AM EDT | 142.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ240503C00143000 | 2024-05-01 9:42AM EDT | 143.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| JNJ240503C00144000 | 2024-05-02 1:39PM EDT | 144.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| JNJ240503C00145000 | 2024-05-02 3:54PM EDT | 145.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.00% |
| JNJ240503C00146000 | 2024-05-02 2:47PM EDT | 146.00 | 3.78 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| JNJ240503C00147000 | 2024-05-02 12:43PM EDT | 147.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| JNJ240503C00148000 | 2024-05-02 1:57PM EDT | 148.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| JNJ240503C00149000 | 2024-05-02 3:57PM EDT | 149.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 213 | 0 | 0.00% |
| JNJ240503C00150000 | 2024-05-02 3:59PM EDT | 150.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1,464 | 0 | 0.39% |
| JNJ240503C00152500 | 2024-05-02 3:59PM EDT | 152.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4,517 | 0 | 6.25% |
| JNJ240503C00155000 | 2024-05-02 3:39PM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,694 | 0 | 12.50% |
| JNJ240503C00157500 | 2024-05-02 3:41PM EDT | 157.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| JNJ240503C00160000 | 2024-05-02 10:21AM EDT | 160.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| JNJ240503C00162500 | 2024-04-23 1:45PM EDT | 162.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 237 | 0 | 25.00% |
| JNJ240503C00165000 | 2024-04-23 3:11PM EDT | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 50.00% |
| JNJ240503C00167500 | 2024-05-02 3:59PM EDT | 167.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| JNJ240503C00170000 | 2024-04-26 3:15PM EDT | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| JNJ240503C00200000 | 2024-03-26 1:54PM EDT | 200.00 | 0.08 | 0.00 | 0.78 | 0.00 | - | 1 | 1 | 305.27% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240503P00100000 | 2024-04-15 2:34PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| JNJ240503P00125000 | 2024-04-19 1:52PM EDT | 125.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
| JNJ240503P00130000 | 2024-04-30 9:54AM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| JNJ240503P00131000 | 2024-04-19 1:58PM EDT | 131.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| JNJ240503P00132000 | 2024-05-01 1:34PM EDT | 132.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| JNJ240503P00133000 | 2024-05-01 3:05PM EDT | 133.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 50.00% |
| JNJ240503P00134000 | 2024-04-29 12:38PM EDT | 134.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| JNJ240503P00135000 | 2024-05-02 12:43PM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| JNJ240503P00136000 | 2024-04-23 1:40PM EDT | 136.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
| JNJ240503P00137000 | 2024-04-26 11:08AM EDT | 137.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 50.00% |
| JNJ240503P00138000 | 2024-05-01 3:43PM EDT | 138.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| JNJ240503P00139000 | 2024-04-26 1:22PM EDT | 139.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 25.00% |
| JNJ240503P00140000 | 2024-05-02 12:30PM EDT | 140.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| JNJ240503P00141000 | 2024-05-01 3:43PM EDT | 141.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 25.00% |
| JNJ240503P00142000 | 2024-05-02 3:06PM EDT | 142.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| JNJ240503P00143000 | 2024-05-02 3:34PM EDT | 143.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| JNJ240503P00144000 | 2024-05-02 1:42PM EDT | 144.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| JNJ240503P00145000 | 2024-05-02 3:35PM EDT | 145.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| JNJ240503P00146000 | 2024-05-02 3:23PM EDT | 146.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 573 | 0 | 12.50% |
| JNJ240503P00147000 | 2024-05-02 3:52PM EDT | 147.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 662 | 0 | 12.50% |
| JNJ240503P00148000 | 2024-05-02 3:50PM EDT | 148.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1,261 | 0 | 6.25% |
| JNJ240503P00149000 | 2024-05-02 3:59PM EDT | 149.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 466 | 0 | 3.13% |
| JNJ240503P00150000 | 2024-05-02 3:55PM EDT | 150.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 1,199 | 0 | 0.00% |
| JNJ240503P00152500 | 2024-05-02 3:59PM EDT | 152.50 | 2.76 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 0.00% |
| JNJ240503P00155000 | 2024-05-02 1:06PM EDT | 155.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| JNJ240503P00157500 | 2024-04-25 9:45AM EDT | 157.50 | 10.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| JNJ240503P00160000 | 2024-04-24 2:15PM EDT | 160.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| JNJ240503P00162500 | 2024-04-23 1:03PM EDT | 162.50 | 12.45 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| JNJ240503P00165000 | 2024-03-27 11:40AM EDT | 165.00 | 8.68 | 18.65 | 20.00 | 0.00 | - | 2 | 0 | 305.71% |
| JNJ240503P00170000 | 2024-04-05 11:59AM EDT | 170.00 | 17.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ240503P00172500 | 2024-04-24 2:15PM EDT | 172.50 | 23.56 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
