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
62.311,95 +725,49 (+1,18%)
Johnson & Johnson (JNJ)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ250620C00075000 | 2024-04-16 10:40AM EDT | 75.00 | 70.75 | 77.00 | 82.00 | 0.00 | - | - | 1 | 73.68% |
| JNJ250620C00080000 | 2024-02-21 2:52PM EDT | 80.00 | 79.20 | 74.05 | 78.50 | 0.00 | - | 4 | 2 | 74.24% |
| JNJ250620C00085000 | 2023-06-02 12:06PM EDT | 85.00 | 72.50 | 79.05 | 82.60 | 0.00 | - | 1 | 2 | 97.03% |
| JNJ250620C00090000 | 2023-06-16 12:51PM EDT | 90.00 | 76.00 | 68.00 | 73.00 | 0.00 | - | 15 | 0 | 75.74% |
| JNJ250620C00095000 | 2024-05-21 11:26AM EDT | 95.00 | 58.22 | 51.50 | 56.50 | 0.00 | - | 5 | 5 | 44.39% |
| JNJ250620C00100000 | 2024-05-17 12:09PM EDT | 100.00 | 55.28 | 47.00 | 52.00 | 0.00 | - | 1 | 31 | 42.10% |
| JNJ250620C00105000 | 2024-04-11 1:04PM EDT | 105.00 | 46.80 | 44.60 | 49.00 | 0.00 | - | 1 | 2 | 43.85% |
| JNJ250620C00110000 | 2024-04-16 12:23PM EDT | 110.00 | 38.38 | 44.55 | 48.95 | 0.00 | - | 12 | 22 | 51.72% |
| JNJ250620C00115000 | 2024-04-19 11:20AM EDT | 115.00 | 35.70 | 40.15 | 43.20 | 0.00 | - | 2 | 8 | 45.64% |
| JNJ250620C00120000 | 2024-05-29 3:54PM EDT | 120.00 | 29.36 | 30.60 | 33.40 | 0.00 | - | 1 | 132 | 30.98% |
| JNJ250620C00125000 | 2024-05-30 12:28PM EDT | 125.00 | 26.45 | 26.10 | 28.45 | 0.00 | - | 2 | 92 | 27.48% |
| JNJ250620C00130000 | 2024-05-30 2:21PM EDT | 130.00 | 22.40 | 21.00 | 26.00 | 0.00 | - | 1 | 197 | 28.93% |
| JNJ250620C00135000 | 2024-05-29 12:22PM EDT | 135.00 | 18.40 | 18.35 | 21.05 | 0.00 | - | 1 | 94 | 25.15% |
| JNJ250620C00140000 | 2024-05-31 2:25PM EDT | 140.00 | 16.40 | 15.60 | 18.80 | +1.60 | +10.81% | 2 | 242 | 26.01% |
| JNJ250620C00145000 | 2024-05-28 11:20AM EDT | 145.00 | 13.48 | 11.15 | 15.05 | +1.01 | +8.10% | 2 | 170 | 23.81% |
| JNJ250620C00150000 | 2024-05-30 11:52AM EDT | 150.00 | 9.73 | 8.65 | 11.10 | 0.00 | - | 10 | 754 | 20.92% |
| JNJ250620C00155000 | 2024-05-31 1:38PM EDT | 155.00 | 8.39 | 6.00 | 10.15 | +1.08 | +14.77% | 11 | 721 | 22.57% |
| JNJ250620C00160000 | 2024-05-30 1:51PM EDT | 160.00 | 5.50 | 5.00 | 8.20 | 0.00 | - | 11 | 1,470 | 22.11% |
| JNJ250620C00165000 | 2024-05-30 11:31AM EDT | 165.00 | 4.27 | 2.80 | 5.10 | 0.00 | - | 1 | 705 | 19.03% |
| JNJ250620C00170000 | 2024-05-29 3:14PM EDT | 170.00 | 3.00 | 2.14 | 5.40 | 0.00 | - | 16 | 337 | 21.81% |
| JNJ250620C00175000 | 2024-05-31 11:44AM EDT | 175.00 | 2.46 | 1.87 | 2.81 | +0.58 | +30.85% | 3 | 490 | 18.31% |
| JNJ250620C00180000 | 2024-05-31 2:28PM EDT | 180.00 | 1.76 | 1.20 | 2.08 | +0.16 | +10.00% | 2 | 360 | 18.15% |
| JNJ250620C00185000 | 2024-05-31 12:21PM EDT | 185.00 | 1.24 | 0.97 | 1.87 | +0.09 | +7.83% | 1 | 446 | 19.10% |
| JNJ250620C00190000 | 2024-05-23 3:58PM EDT | 190.00 | 1.16 | 0.69 | 1.13 | 0.00 | - | 1 | 272 | 18.01% |
| JNJ250620C00195000 | 2024-05-28 10:39AM EDT | 195.00 | 0.60 | 0.47 | 1.05 | 0.00 | - | 3 | 223 | 18.97% |
| JNJ250620C00200000 | 2024-05-28 10:27AM EDT | 200.00 | 0.48 | 0.31 | 0.65 | 0.00 | - | 20 | 737 | 18.23% |
| JNJ250620C00210000 | 2024-05-01 11:02AM EDT | 210.00 | 0.49 | 0.35 | 0.75 | 0.00 | - | 8 | 763 | 20.98% |
| JNJ250620C00220000 | 2024-05-01 10:52AM EDT | 220.00 | 0.40 | 0.00 | 2.42 | 0.00 | - | 1 | 514 | 30.01% |
| JNJ250620C00230000 | 2024-05-23 11:59AM EDT | 230.00 | 0.29 | 0.15 | 0.78 | 0.00 | - | 1 | 162 | 25.16% |
| JNJ250620C00240000 | 2024-05-08 9:36AM EDT | 240.00 | 0.13 | 0.03 | 0.60 | 0.00 | - | 2 | 437 | 25.73% |
Putsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ250620P00075000 | 2024-05-02 9:30AM EDT | 75.00 | 0.42 | 0.00 | 1.00 | 0.00 | - | 1 | 278 | 40.77% |
| JNJ250620P00080000 | 2024-03-07 11:41AM EDT | 80.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 1 | 167 | 35.22% |
| JNJ250620P00085000 | 2024-04-03 3:55PM EDT | 85.00 | 0.68 | 0.00 | 5.00 | 0.00 | - | 4 | 44 | 53.28% |
| JNJ250620P00090000 | 2024-04-11 1:08PM EDT | 90.00 | 0.47 | 0.00 | 1.80 | 0.00 | - | 1 | 48 | 35.86% |
| JNJ250620P00095000 | 2024-04-24 10:16AM EDT | 95.00 | 0.92 | 0.00 | 2.50 | 0.00 | - | 3 | 21 | 35.80% |
| JNJ250620P00100000 | 2024-05-20 12:46PM EDT | 100.00 | 0.84 | 0.21 | 1.04 | 0.00 | - | 3 | 129 | 25.71% |
| JNJ250620P00105000 | 2024-05-13 11:18AM EDT | 105.00 | 0.81 | 0.00 | 2.40 | 0.00 | - | 1 | 657 | 28.97% |
| JNJ250620P00110000 | 2024-05-30 11:09AM EDT | 110.00 | 1.37 | 0.87 | 1.96 | 0.00 | - | 2 | 270 | 24.35% |
| JNJ250620P00115000 | 2024-05-28 11:27AM EDT | 115.00 | 1.80 | 1.32 | 2.24 | 0.00 | - | 11 | 250 | 22.47% |
| JNJ250620P00120000 | 2024-05-31 2:26PM EDT | 120.00 | 2.12 | 1.65 | 2.49 | -0.26 | -10.92% | 1 | 427 | 20.38% |
| JNJ250620P00125000 | 2024-05-28 2:39PM EDT | 125.00 | 2.84 | 1.20 | 4.85 | -0.55 | -16.22% | 2 | 620 | 23.27% |
| JNJ250620P00130000 | 2024-05-30 10:35AM EDT | 130.00 | 3.60 | 2.92 | 4.35 | -0.45 | -11.11% | 5 | 1,111 | 18.90% |
| JNJ250620P00135000 | 2024-05-31 3:41PM EDT | 135.00 | 4.90 | 2.61 | 5.40 | -0.41 | -7.72% | 25 | 479 | 17.70% |
| JNJ250620P00140000 | 2024-05-31 11:05AM EDT | 140.00 | 6.36 | 4.40 | 8.15 | -0.66 | -9.40% | 1 | 721 | 19.07% |
| JNJ250620P00145000 | 2024-05-29 2:29PM EDT | 145.00 | 7.65 | 6.70 | 9.90 | -1.35 | -15.00% | 1 | 651 | 17.97% |
| JNJ250620P00150000 | 2024-05-28 10:28AM EDT | 150.00 | 10.55 | 9.45 | 11.85 | -0.33 | -3.03% | 1 | 1,675 | 16.65% |
| JNJ250620P00155000 | 2024-05-28 1:29PM EDT | 155.00 | 14.26 | 11.40 | 15.00 | 0.00 | - | 4 | 3,222 | 16.72% |
| JNJ250620P00160000 | 2024-05-22 11:28AM EDT | 160.00 | 12.20 | 14.60 | 16.40 | 0.00 | - | 1 | 602 | 12.84% |
| JNJ250620P00165000 | 2024-05-29 3:27PM EDT | 165.00 | 21.17 | 18.40 | 22.00 | 0.00 | - | 18 | 1,782 | 16.29% |
| JNJ250620P00170000 | 2024-05-28 10:28AM EDT | 170.00 | 24.70 | 22.85 | 25.85 | 0.00 | - | 2 | 119 | 15.83% |
| JNJ250620P00175000 | 2024-05-15 11:36AM EDT | 175.00 | 24.62 | 25.50 | 30.50 | 0.00 | - | 1 | 79 | 16.77% |
| JNJ250620P00180000 | 2024-05-30 3:30PM EDT | 180.00 | 34.99 | 30.50 | 35.50 | 0.00 | - | 210 | 70 | 18.45% |
| JNJ250620P00185000 | 2024-05-22 10:47AM EDT | 185.00 | 31.90 | 35.50 | 40.50 | 0.00 | - | 25 | 0 | 20.03% |
| JNJ250620P00190000 | 2024-01-22 4:23PM EDT | 190.00 | 28.70 | 30.10 | 34.00 | 0.00 | - | 20 | 0 | 0.00% |
| JNJ250620P00195000 | 2024-01-16 3:16PM EDT | 195.00 | 34.80 | 35.80 | 40.50 | 0.00 | - | 6 | 3 | 0.00% |
| JNJ250620P00200000 | 2023-06-29 10:55AM EDT | 200.00 | 36.30 | 24.70 | 29.00 | 0.00 | - | 5 | 0 | 0.00% |
| JNJ250620P00210000 | 2023-09-12 2:31PM EDT | 210.00 | 46.20 | 52.55 | 54.40 | 0.00 | - | 2 | 0 | 0.00% |
| JNJ250620P00220000 | 2023-06-02 2:36PM EDT | 220.00 | 63.00 | 53.45 | 57.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ250620P00230000 | 2023-09-12 2:32PM EDT | 230.00 | 66.25 | 72.75 | 75.50 | 0.00 | - | - | 0 | 0.00% |
| JNJ250620P00240000 | 2023-05-25 11:35AM EDT | 240.00 | 85.43 | 72.00 | 77.00 | 0.00 | - | 2 | 0 | 0.00% |
