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
61.605,57 +72,14 (+0,12%)
Johnson & Johnson (JNJ)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. März 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ250321C00100000 | 2024-05-28 11:33AM EDT | 100.00 | 47.41 | 45.10 | 48.25 | 0.00 | - | 1 | 4 | 38.54% |
| JNJ250321C00105000 | 2024-04-18 9:51AM EDT | 105.00 | 41.10 | 48.50 | 52.60 | 0.00 | - | - | 14 | 58.89% |
| JNJ250321C00110000 | 2024-05-16 3:59PM EDT | 110.00 | 46.00 | 37.05 | 38.70 | 0.00 | - | 1 | 29 | 32.78% |
| JNJ250321C00115000 | 2024-04-18 9:43AM EDT | 115.00 | 32.15 | 39.30 | 43.30 | 0.00 | - | 10 | 11 | 50.85% |
| JNJ250321C00120000 | 2024-06-04 12:44PM EDT | 120.00 | 30.10 | 28.45 | 29.65 | 0.00 | - | 2 | 43 | 28.39% |
| JNJ250321C00125000 | 2024-05-30 2:12PM EDT | 125.00 | 24.99 | 23.45 | 25.60 | 0.00 | - | 1 | 56 | 27.16% |
| JNJ250321C00130000 | 2024-06-04 12:03PM EDT | 130.00 | 21.40 | 19.90 | 21.30 | 0.00 | - | 1 | 44 | 24.90% |
| JNJ250321C00135000 | 2024-06-03 10:56AM EDT | 135.00 | 19.25 | 16.25 | 16.95 | 0.00 | - | 1 | 39 | 22.22% |
| JNJ250321C00140000 | 2024-06-12 10:36AM EDT | 140.00 | 13.35 | 12.65 | 13.45 | 0.00 | - | 1 | 66 | 20.96% |
| JNJ250321C00145000 | 2024-06-12 2:58PM EDT | 145.00 | 9.88 | 9.00 | 11.25 | 0.00 | - | 3 | 87 | 21.65% |
| JNJ250321C00150000 | 2024-06-14 11:02AM EDT | 150.00 | 7.40 | 7.00 | 7.80 | 0.00 | - | 44 | 294 | 19.13% |
| JNJ250321C00155000 | 2024-06-13 3:49PM EDT | 155.00 | 5.40 | 5.30 | 5.80 | 0.00 | - | 1 | 100 | 18.71% |
| JNJ250321C00160000 | 2024-06-12 3:32PM EDT | 160.00 | 3.50 | 3.65 | 3.95 | 0.00 | - | 2 | 203 | 17.78% |
| JNJ250321C00165000 | 2024-06-13 3:29PM EDT | 165.00 | 2.42 | 2.32 | 2.74 | 0.00 | - | 14 | 436 | 17.45% |
| JNJ250321C00170000 | 2024-06-06 9:50AM EDT | 170.00 | 1.93 | 1.52 | 1.85 | 0.00 | - | 1 | 23 | 17.18% |
| JNJ250321C00175000 | 2024-06-13 2:52PM EDT | 175.00 | 1.10 | 1.05 | 1.21 | 0.00 | - | 5 | 126 | 16.92% |
| JNJ250321C00180000 | 2024-06-13 2:23PM EDT | 180.00 | 0.78 | 0.64 | 1.06 | 0.00 | - | 2 | 56 | 18.06% |
| JNJ250321C00185000 | 2024-06-10 12:31PM EDT | 185.00 | 0.65 | 0.46 | 0.83 | 0.00 | - | 5 | 104 | 18.59% |
| JNJ250321C00190000 | 2024-05-02 3:57PM EDT | 190.00 | 0.75 | 0.00 | 2.60 | 0.00 | - | 24 | 5 | 27.17% |
| JNJ250321C00200000 | 2024-06-12 10:36AM EDT | 200.00 | 0.02 | 0.00 | 2.35 | 0.00 | - | 1 | 63 | 29.64% |
Putsfür21. März 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ250321P00100000 | 2024-05-16 9:59AM EDT | 100.00 | 0.27 | 0.00 | 2.50 | 0.00 | - | 1 | 1 | 37.62% |
| JNJ250321P00105000 | 2024-06-07 2:44PM EDT | 105.00 | 0.50 | 0.00 | 1.20 | 0.00 | - | 56 | 63 | 27.52% |
| JNJ250321P00110000 | 2024-06-13 10:57AM EDT | 110.00 | 0.85 | 0.69 | 1.02 | 0.00 | - | 1 | 38 | 23.40% |
| JNJ250321P00115000 | 2024-06-05 3:13PM EDT | 115.00 | 1.12 | 1.02 | 1.83 | 0.00 | - | 3 | 290 | 24.19% |
| JNJ250321P00120000 | 2024-06-14 10:17AM EDT | 120.00 | 1.54 | 1.43 | 1.61 | +0.09 | +6.21% | 2 | 37 | 20.12% |
| JNJ250321P00125000 | 2024-06-14 10:17AM EDT | 125.00 | 2.12 | 2.00 | 2.33 | +0.17 | +8.72% | 3 | 167 | 19.45% |
| JNJ250321P00130000 | 2024-06-13 11:55AM EDT | 130.00 | 2.80 | 2.81 | 3.00 | 0.00 | - | 2 | 547 | 17.98% |
| JNJ250321P00135000 | 2024-06-13 3:31PM EDT | 135.00 | 3.95 | 3.90 | 4.15 | -0.05 | -1.25% | 80 | 465 | 17.15% |
| JNJ250321P00140000 | 2024-06-13 12:00PM EDT | 140.00 | 5.48 | 5.30 | 5.60 | 0.00 | - | 2 | 450 | 16.20% |
| JNJ250321P00145000 | 2024-06-12 2:53PM EDT | 145.00 | 7.33 | 7.15 | 7.55 | +0.23 | +3.24% | 10 | 191 | 15.42% |
| JNJ250321P00150000 | 2024-06-14 11:21AM EDT | 150.00 | 9.84 | 8.90 | 10.45 | +0.18 | +1.86% | 3 | 60 | 15.56% |
| JNJ250321P00155000 | 2024-05-17 3:32PM EDT | 155.00 | 8.42 | 11.80 | 13.85 | 0.00 | - | 2 | 12 | 15.79% |
| JNJ250321P00160000 | 2024-06-12 2:36PM EDT | 160.00 | 16.00 | 15.05 | 16.55 | 0.00 | - | 3 | 112 | 13.34% |
| JNJ250321P00165000 | 2024-04-04 11:42AM EDT | 165.00 | 14.35 | 16.35 | 19.30 | 0.00 | - | 1 | 1 | 0.00% |
| JNJ250321P00170000 | 2024-06-06 11:08AM EDT | 170.00 | 23.49 | 23.25 | 26.70 | 0.00 | - | 1 | 0 | 18.38% |
| JNJ250321P00180000 | 2024-04-30 11:19AM EDT | 180.00 | 35.22 | 33.80 | 36.80 | 0.00 | - | - | 0 | 22.74% |
| JNJ250321P00185000 | 2024-05-31 12:24PM EDT | 185.00 | 38.10 | 37.60 | 41.60 | 0.00 | - | 1 | 0 | 23.93% |
