Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
40.003,59 +134,21 (+0,34%) Gold
2.420,40 +34,90 (+1,46%) EUR/USD
1,0875 +0,0006 (+0,05%) Bitcoin EUR
61.540,17 +1.644,50 (+2,75%)
Johnson & Johnson (JNJ)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:125.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240517C00125000 | 2024-04-18 1:52PM EDT | 2024-05-17 | 20.00 | 27.85 | 30.60 | 0.00 | - | - | 5 | 306.64% |
| JNJ240531C00125000 | 2024-05-17 12:44PM EDT | 2024-05-31 | 29.90 | 27.65 | 31.50 | +3.29 | +12.36% | 10 | 8 | 95.75% |
| JNJ240621C00125000 | 2024-05-17 3:58PM EDT | 2024-06-21 | 30.70 | 27.80 | 31.50 | +5.96 | +24.59% | 900 | 182 | 61.79% |
| JNJ240719C00125000 | 2024-04-30 3:00PM EDT | 2024-07-19 | 21.05 | 28.70 | 30.50 | 0.00 | - | 1 | 11 | 37.26% |
| JNJ240920C00125000 | 2024-04-26 10:19AM EDT | 2024-09-20 | 22.64 | 28.35 | 32.20 | 0.00 | - | 6 | 16 | 36.58% |
| JNJ241018C00125000 | 2024-04-16 3:21PM EDT | 2024-10-18 | 23.00 | 28.55 | 32.30 | 0.00 | - | 1 | 6 | 33.56% |
| JNJ250117C00125000 | 2024-05-10 11:10AM EDT | 2025-01-17 | 27.00 | 29.85 | 32.15 | 0.00 | - | 2 | 145 | 26.09% |
| JNJ250321C00125000 | 2024-04-30 2:05PM EDT | 2025-03-21 | 25.10 | 30.30 | 34.05 | 0.00 | - | 1 | 45 | 28.85% |
| JNJ250620C00125000 | 2024-05-16 9:54AM EDT | 2025-06-20 | 32.70 | 31.80 | 34.90 | 0.00 | - | 1 | 90 | 27.34% |
| JNJ260116C00125000 | 2024-05-02 9:41AM EDT | 2026-01-16 | 32.95 | 34.85 | 36.00 | 0.00 | - | 1 | 62 | 24.13% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240517P00125000 | 2024-05-03 3:20PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.53 | 0.00 | - | 1 | 150 | 230.86% |
| JNJ240524P00125000 | 2024-05-14 9:33AM EDT | 2024-05-24 | 0.01 | 0.00 | 1.57 | 0.00 | - | 361 | 380 | 103.03% |
| JNJ240531P00125000 | 2024-04-29 10:21AM EDT | 2024-05-31 | 0.01 | 0.00 | 2.14 | 0.00 | - | 1 | 6 | 81.49% |
| JNJ240621P00125000 | 2024-05-16 10:11AM EDT | 2024-06-21 | 0.04 | 0.02 | 0.00 | 0.00 | - | 1 | 793 | 12.50% |
| JNJ240719P00125000 | 2024-05-15 3:04PM EDT | 2024-07-19 | 0.10 | 0.03 | 0.75 | 0.00 | - | 5 | 103 | 36.04% |
| JNJ240920P00125000 | 2024-05-17 2:21PM EDT | 2024-09-20 | 0.24 | 0.10 | 0.28 | -0.24 | -50.00% | 1 | 283 | 20.70% |
| JNJ241018P00125000 | 2024-05-14 11:33AM EDT | 2024-10-18 | 0.55 | 0.19 | 0.50 | 0.00 | - | 1 | 2,961 | 21.09% |
| JNJ250117P00125000 | 2024-05-17 12:13PM EDT | 2025-01-17 | 1.04 | 0.89 | 0.95 | -0.03 | -2.80% | 2 | 2,699 | 19.51% |
| JNJ250321P00125000 | 2024-05-14 9:30AM EDT | 2025-03-21 | 1.68 | 1.13 | 1.62 | 0.00 | - | 2 | 61 | 20.22% |
| JNJ250620P00125000 | 2024-05-16 12:00PM EDT | 2025-06-20 | 2.20 | 1.50 | 2.36 | 0.00 | - | 4 | 588 | 20.06% |
| JNJ260116P00125000 | 2024-05-16 1:13PM EDT | 2026-01-16 | 3.80 | 2.90 | 3.65 | 0.00 | - | 13 | 152 | 19.05% |
