Deutsche Märkte geschlossen
DAX
18.497,94 +1,15 (+0,01%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dow Jones 30
38.686,32 +574,84 (+1,51%) Gold
2.347,70 -18,80 (-0,79%) EUR/USD
1,0854 +0,0019 (+0,17%) Bitcoin EUR
62.303,12 +497,23 (+0,80%)
Johnson & Johnson (JNJ)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240920C00080000 | 2024-05-17 3:25PM EDT | 80.00 | 74.55 | 65.70 | 70.00 | 0.00 | - | 2 | 3 | 71.80% |
| JNJ240920C00120000 | 2024-05-16 10:06AM EDT | 120.00 | 34.00 | 26.35 | 30.65 | 0.00 | - | 10 | 14 | 45.26% |
| JNJ240920C00125000 | 2024-05-30 11:12AM EDT | 125.00 | 21.90 | 21.55 | 25.80 | 0.00 | - | 1 | 16 | 40.04% |
| JNJ240920C00130000 | 2024-05-28 12:59PM EDT | 130.00 | 17.50 | 17.05 | 20.60 | 0.00 | - | 3 | 21 | 33.33% |
| JNJ240920C00135000 | 2024-05-30 11:03AM EDT | 135.00 | 14.96 | 13.35 | 14.90 | +1.96 | +15.08% | 1 | 20 | 24.76% |
| JNJ240920C00140000 | 2024-05-31 1:34PM EDT | 140.00 | 10.92 | 10.15 | 11.00 | +1.32 | +13.75% | 1 | 191 | 22.67% |
| JNJ240920C00145000 | 2024-05-31 1:58PM EDT | 145.00 | 7.40 | 6.30 | 8.10 | +1.10 | +17.46% | 24 | 245 | 22.46% |
| JNJ240920C00150000 | 2024-05-31 3:59PM EDT | 150.00 | 4.15 | 4.05 | 4.25 | +0.42 | +11.26% | 471 | 2,024 | 17.58% |
| JNJ240920C00155000 | 2024-05-31 3:59PM EDT | 155.00 | 2.31 | 2.14 | 2.47 | +0.32 | +16.08% | 56 | 2,585 | 17.08% |
| JNJ240920C00160000 | 2024-05-31 1:37PM EDT | 160.00 | 1.31 | 1.10 | 1.40 | +0.26 | +24.76% | 88 | 2,340 | 17.06% |
| JNJ240920C00165000 | 2024-05-31 11:12AM EDT | 165.00 | 0.68 | 0.45 | 0.85 | +0.13 | +23.64% | 5 | 2,332 | 17.68% |
| JNJ240920C00170000 | 2024-05-31 3:56PM EDT | 170.00 | 0.31 | 0.30 | 0.41 | +0.07 | +29.17% | 3 | 1,799 | 17.36% |
| JNJ240920C00175000 | 2024-05-24 3:22PM EDT | 175.00 | 0.22 | 0.09 | 0.50 | 0.00 | - | 84 | 2,144 | 20.78% |
| JNJ240920C00180000 | 2024-05-24 3:22PM EDT | 180.00 | 0.15 | 0.05 | 0.74 | 0.00 | - | 1 | 1,407 | 25.39% |
| JNJ240920C00185000 | 2024-05-30 3:07PM EDT | 185.00 | 0.16 | 0.04 | 0.45 | 0.00 | - | 2 | 170 | 25.10% |
| JNJ240920C00190000 | 2024-05-30 3:06PM EDT | 190.00 | 0.13 | 0.01 | 0.63 | 0.00 | - | 2 | 46 | 29.25% |
| JNJ240920C00195000 | 2024-05-30 3:09PM EDT | 195.00 | 0.05 | 0.01 | 0.13 | 0.00 | - | 2 | 22 | 24.02% |
| JNJ240920C00200000 | 2024-05-29 10:30AM EDT | 200.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 236 | 22.85% |
| JNJ240920C00210000 | 2024-04-08 10:38AM EDT | 210.00 | 0.14 | 0.01 | 0.25 | 0.00 | - | 3 | 14 | 32.08% |
| JNJ240920C00240000 | 2024-01-23 11:39AM EDT | 240.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 2 | 0 | 38.77% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240920P00080000 | 2024-04-11 3:17PM EDT | 80.00 | 0.17 | 0.00 | 1.27 | 0.00 | - | - | 5 | 63.21% |
| JNJ240920P00085000 | 2024-04-12 1:56PM EDT | 85.00 | 0.09 | 0.00 | 1.28 | 0.00 | - | 8 | 8 | 57.76% |
| JNJ240920P00095000 | 2024-05-31 12:15PM EDT | 95.00 | 0.02 | 0.00 | 0.24 | -0.08 | -80.00% | 4 | 20 | 39.84% |
| JNJ240920P00100000 | 2024-05-16 11:48AM EDT | 100.00 | 0.03 | 0.01 | 0.56 | 0.00 | - | 28 | 102 | 41.65% |
| JNJ240920P00105000 | 2024-05-30 3:07PM EDT | 105.00 | 0.14 | 0.05 | 1.68 | 0.00 | - | 2 | 38 | 48.36% |
| JNJ240920P00110000 | 2024-05-01 11:36AM EDT | 110.00 | 0.20 | 0.00 | 2.21 | 0.00 | - | 1 | 5 | 46.84% |
| JNJ240920P00115000 | 2024-05-16 3:20PM EDT | 115.00 | 0.33 | 0.01 | 0.75 | 0.00 | - | 1 | 16 | 30.65% |
| JNJ240920P00120000 | 2024-05-31 11:40AM EDT | 120.00 | 0.23 | 0.14 | 0.29 | -0.12 | -34.29% | 2 | 107 | 21.36% |
| JNJ240920P00125000 | 2024-05-31 1:35PM EDT | 125.00 | 0.38 | 0.29 | 0.59 | -0.23 | -37.70% | 7 | 286 | 20.83% |
| JNJ240920P00130000 | 2024-05-31 3:52PM EDT | 130.00 | 0.71 | 0.47 | 0.89 | -0.21 | -22.83% | 4 | 761 | 18.89% |
| JNJ240920P00135000 | 2024-05-31 2:13PM EDT | 135.00 | 1.25 | 1.16 | 1.29 | -0.35 | -21.88% | 10 | 569 | 16.58% |
| JNJ240920P00140000 | 2024-05-31 3:24PM EDT | 140.00 | 2.31 | 2.02 | 2.32 | -0.44 | -16.00% | 122 | 1,476 | 15.66% |
| JNJ240920P00145000 | 2024-05-31 3:24PM EDT | 145.00 | 3.81 | 3.60 | 3.80 | -0.55 | -12.61% | 144 | 2,244 | 14.24% |
| JNJ240920P00150000 | 2024-05-31 3:13PM EDT | 150.00 | 6.15 | 5.90 | 6.10 | -0.70 | -10.22% | 27 | 2,821 | 12.91% |
| JNJ240920P00155000 | 2024-05-31 9:30AM EDT | 155.00 | 10.21 | 7.35 | 11.30 | -0.24 | -2.30% | 7 | 1,254 | 18.85% |
| JNJ240920P00160000 | 2024-05-30 10:37AM EDT | 160.00 | 15.00 | 12.70 | 15.40 | 0.00 | - | 4 | 351 | 19.93% |
| JNJ240920P00165000 | 2024-05-29 3:08PM EDT | 165.00 | 20.40 | 16.05 | 20.35 | 0.00 | - | 6 | 14 | 23.55% |
| JNJ240920P00170000 | 2024-05-24 2:47PM EDT | 170.00 | 22.40 | 21.05 | 25.35 | 0.00 | - | 3 | 0 | 27.05% |
| JNJ240920P00175000 | 2024-02-22 3:32PM EDT | 175.00 | 14.95 | 18.55 | 20.35 | 0.00 | - | 5 | 0 | 0.00% |
| JNJ240920P00180000 | 2024-05-23 2:37PM EDT | 180.00 | 29.66 | 31.05 | 35.30 | 0.00 | - | 1 | 0 | 33.12% |
