Deutsche Märkte geschlossen
DAX
18.002,02 -263,66 (-1,44%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Gold
2.348,40 +30,40 (+1,31%) EUR/USD
1,0709 -0,0033 (-0,31%) Bitcoin EUR
61.796,63 -804,80 (-1,29%)
Johnson & Johnson (JNJ)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240628C00130000 | 2024-05-28 3:52PM EDT | 130.00 | 15.21 | 15.50 | 16.70 | 0.00 | - | 1 | 1 | 55.57% |
| JNJ240628C00135000 | 2024-05-28 9:38AM EDT | 135.00 | 11.23 | 10.55 | 11.05 | 0.00 | - | 2 | 2 | 32.30% |
| JNJ240628C00140000 | 2024-06-12 11:17AM EDT | 140.00 | 6.95 | 6.00 | 6.70 | 0.00 | - | 1 | 9 | 28.64% |
| JNJ240628C00141000 | 2024-06-11 11:45AM EDT | 141.00 | 6.10 | 5.05 | 6.10 | 0.00 | - | - | 2 | 29.96% |
| JNJ240628C00142000 | 2024-06-12 12:33PM EDT | 142.00 | 4.80 | 3.90 | 5.10 | 0.00 | - | - | 4 | 26.73% |
| JNJ240628C00144000 | 2024-06-14 9:56AM EDT | 144.00 | 2.49 | 2.67 | 2.94 | -0.51 | -17.00% | 3 | 31 | 18.38% |
| JNJ240628C00145000 | 2024-06-14 3:22PM EDT | 145.00 | 2.11 | 2.13 | 2.37 | -0.09 | -4.09% | 25 | 156 | 18.41% |
| JNJ240628C00146000 | 2024-06-14 3:48PM EDT | 146.00 | 1.62 | 1.58 | 1.71 | +0.05 | +3.18% | 133 | 175 | 16.96% |
| JNJ240628C00147000 | 2024-06-14 3:30PM EDT | 147.00 | 1.16 | 1.14 | 1.31 | -0.04 | -3.33% | 80 | 279 | 17.09% |
| JNJ240628C00148000 | 2024-06-14 3:55PM EDT | 148.00 | 0.77 | 0.79 | 1.00 | -0.07 | -8.33% | 21 | 303 | 17.38% |
| JNJ240628C00149000 | 2024-06-14 3:36PM EDT | 149.00 | 0.56 | 0.53 | 0.59 | -0.11 | -16.42% | 5 | 44 | 15.82% |
| JNJ240628C00150000 | 2024-06-14 3:54PM EDT | 150.00 | 0.37 | 0.35 | 0.40 | -0.03 | -7.50% | 240 | 917 | 15.82% |
| JNJ240628C00152500 | 2024-06-14 3:24PM EDT | 152.50 | 0.14 | 0.14 | 0.15 | -0.04 | -22.22% | 31 | 93 | 16.26% |
| JNJ240628C00155000 | 2024-06-14 3:21PM EDT | 155.00 | 0.06 | 0.05 | 0.28 | -0.01 | -14.29% | 20 | 1,431 | 23.68% |
| JNJ240628C00157500 | 2024-06-14 3:24PM EDT | 157.50 | 0.03 | 0.02 | 0.10 | -0.02 | -40.00% | 17 | 12 | 22.66% |
| JNJ240628C00160000 | 2024-06-13 3:37PM EDT | 160.00 | 0.03 | 0.01 | 0.15 | -0.01 | -25.00% | 1 | 1,660 | 28.22% |
| JNJ240628C00165000 | 2024-06-13 12:44PM EDT | 165.00 | 0.04 | 0.01 | 2.15 | 0.00 | - | 1 | 957 | 56.20% |
| JNJ240628C00170000 | 2024-06-07 10:10AM EDT | 170.00 | 0.05 | 0.01 | 1.27 | 0.00 | - | 1 | 6 | 56.69% |
| JNJ240628C00172500 | 2024-06-12 10:03AM EDT | 172.50 | 0.04 | 0.00 | 1.27 | 0.00 | - | - | 2 | 60.45% |
| JNJ240628C00175000 | 2024-06-07 11:41AM EDT | 175.00 | 0.04 | 0.00 | 2.14 | 0.00 | - | 10 | 78 | 73.17% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240628P00105000 | 2024-05-17 10:08AM EDT | 105.00 | 0.03 | 0.00 | 2.13 | 0.00 | - | 4 | 2 | 119.43% |
| JNJ240628P00115000 | 2024-06-03 11:39AM EDT | 115.00 | 0.07 | 0.00 | 1.28 | 0.00 | - | 15 | 15 | 81.54% |
| JNJ240628P00120000 | 2024-06-13 11:36AM EDT | 120.00 | 0.07 | 0.02 | 1.30 | 0.00 | - | 1 | 1 | 70.22% |
| JNJ240628P00125000 | 2024-06-13 11:33AM EDT | 125.00 | 0.10 | 0.02 | 0.24 | 0.00 | - | 1 | 36 | 46.48% |
| JNJ240628P00130000 | 2024-06-14 3:36PM EDT | 130.00 | 0.07 | 0.03 | 2.19 | -0.14 | -66.67% | 2 | 4 | 54.79% |
| JNJ240628P00135000 | 2024-06-14 3:54PM EDT | 135.00 | 0.12 | 0.08 | 0.16 | -0.01 | -7.69% | 1 | 46 | 24.22% |
| JNJ240628P00136000 | 2024-06-13 3:47PM EDT | 136.00 | 0.16 | 0.06 | 2.23 | +0.03 | +23.08% | 15 | 4 | 52.71% |
| JNJ240628P00137000 | 2024-06-12 10:10AM EDT | 137.00 | 0.18 | 0.09 | 1.33 | +0.03 | +20.00% | 15 | 1 | 39.19% |
| JNJ240628P00138000 | 2024-06-14 3:14PM EDT | 138.00 | 0.16 | 0.13 | 0.17 | -0.06 | -27.27% | 7 | 12 | 18.70% |
| JNJ240628P00139000 | 2024-06-14 2:30PM EDT | 139.00 | 0.23 | 0.18 | 0.22 | -0.12 | -34.29% | 20 | 11 | 17.87% |
| JNJ240628P00140000 | 2024-06-14 3:24PM EDT | 140.00 | 0.28 | 0.09 | 0.28 | -0.14 | -33.33% | 79 | 241 | 16.90% |
| JNJ240628P00141000 | 2024-06-14 10:40AM EDT | 141.00 | 0.54 | 0.26 | 0.39 | +0.02 | +3.85% | 6 | 29 | 16.36% |
| JNJ240628P00142000 | 2024-06-14 3:09PM EDT | 142.00 | 0.55 | 0.31 | 0.54 | -0.07 | -11.29% | 28 | 544 | 15.82% |
| JNJ240628P00143000 | 2024-06-14 3:39PM EDT | 143.00 | 0.73 | 0.66 | 0.75 | -0.10 | -12.05% | 21 | 19 | 15.36% |
| JNJ240628P00144000 | 2024-06-14 3:54PM EDT | 144.00 | 1.06 | 0.81 | 1.02 | -0.02 | -1.85% | 7 | 28 | 14.84% |
| JNJ240628P00145000 | 2024-06-14 3:27PM EDT | 145.00 | 1.41 | 1.16 | 1.39 | +0.03 | +2.17% | 170 | 277 | 14.50% |
| JNJ240628P00146000 | 2024-06-14 3:25PM EDT | 146.00 | 1.89 | 1.62 | 1.97 | -0.15 | -7.35% | 46 | 56 | 15.20% |
| JNJ240628P00147000 | 2024-06-14 12:43PM EDT | 147.00 | 2.59 | 2.31 | 2.46 | -0.10 | -3.72% | 1 | 9 | 14.23% |
| JNJ240628P00148000 | 2024-06-14 2:37PM EDT | 148.00 | 3.10 | 2.95 | 4.10 | -0.20 | -6.06% | 3 | 5 | 23.49% |
| JNJ240628P00149000 | 2024-06-13 12:28PM EDT | 149.00 | 4.11 | 2.97 | 4.95 | 0.00 | - | 1 | 6 | 25.20% |
| JNJ240628P00150000 | 2024-06-14 3:38PM EDT | 150.00 | 4.71 | 4.55 | 5.50 | -0.04 | -0.84% | 1 | 545 | 23.44% |
| JNJ240628P00152500 | 2024-06-14 10:09AM EDT | 152.50 | 7.75 | 6.05 | 7.25 | +2.21 | +39.89% | 1 | 0 | 19.24% |
| JNJ240628P00155000 | 2024-05-31 10:15AM EDT | 155.00 | 9.09 | 8.20 | 9.75 | 0.00 | - | 1 | 2 | 23.90% |
| JNJ240628P00160000 | 2024-05-22 12:44PM EDT | 160.00 | 6.30 | 13.25 | 14.75 | 0.00 | - | - | 0 | 32.47% |
| JNJ240628P00165000 | 2024-06-13 3:49PM EDT | 165.00 | 19.66 | 18.40 | 19.75 | 0.00 | - | 2 | 2 | 40.28% |
| JNJ240628P00170000 | 2024-06-13 3:49PM EDT | 170.00 | 24.68 | 23.60 | 24.75 | 0.00 | - | 2 | 0 | 47.61% |
