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
2.419,80 +34,30 (+1,44%) EUR/USD
1,0872 +0,0002 (+0,02%) Bitcoin EUR
61.566,36 +1.554,12 (+2,59%)
Johnson & Johnson (JNJ)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:135.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240517C00135000 | 2024-05-01 10:54AM EDT | 2024-05-17 | 15.50 | 17.55 | 21.50 | 0.00 | - | 1 | 96 | 271.68% |
| JNJ240524C00135000 | 2024-05-17 3:04PM EDT | 2024-05-24 | 19.21 | 19.15 | 21.45 | +1.76 | +10.09% | 175 | 50 | 69.82% |
| JNJ240621C00135000 | 2024-05-17 3:58PM EDT | 2024-06-21 | 19.80 | 17.65 | 20.10 | +5.15 | +35.15% | 4,082 | 676 | 30.05% |
| JNJ240719C00135000 | 2024-05-16 10:24AM EDT | 2024-07-19 | 18.57 | 18.30 | 21.70 | 0.00 | - | 1 | 25 | 35.23% |
| JNJ240920C00135000 | 2024-05-14 11:33AM EDT | 2024-09-20 | 17.55 | 20.20 | 21.00 | 0.00 | - | 1 | 14 | 21.64% |
| JNJ241018C00135000 | 2024-05-08 9:38AM EDT | 2024-10-18 | 17.30 | 19.95 | 22.50 | 0.00 | - | 56 | 203 | 25.73% |
| JNJ250117C00135000 | 2024-05-10 11:19AM EDT | 2025-01-17 | 18.49 | 22.05 | 23.45 | 0.00 | - | 1 | 126 | 23.11% |
| JNJ250321C00135000 | 2024-05-08 3:46PM EDT | 2025-03-21 | 19.88 | 21.85 | 24.80 | 0.00 | - | 2 | 30 | 23.81% |
| JNJ250620C00135000 | 2024-05-17 1:57PM EDT | 2025-06-20 | 25.02 | 24.40 | 26.40 | +2.38 | +10.51% | 10 | 88 | 24.08% |
| JNJ260116C00135000 | 2024-05-17 12:23PM EDT | 2026-01-16 | 27.60 | 27.45 | 28.25 | +2.80 | +11.29% | 16 | 76 | 22.34% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240517P00135000 | 2024-05-15 11:58AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 4,441 | 90.63% |
| JNJ240524P00135000 | 2024-05-16 1:17PM EDT | 2024-05-24 | 0.13 | 0.02 | 0.40 | 0.00 | - | 1 | 87 | 53.91% |
| JNJ240531P00135000 | 2024-05-16 2:27PM EDT | 2024-05-31 | 0.02 | 0.01 | 1.31 | 0.00 | - | 879 | 884 | 51.00% |
| JNJ240607P00135000 | 2024-05-16 9:52AM EDT | 2024-06-07 | 0.05 | 0.00 | 0.00 | -0.03 | -37.50% | 2 | 35 | 12.50% |
| JNJ240614P00135000 | 2024-05-16 10:28AM EDT | 2024-06-14 | 0.03 | 0.01 | 0.54 | 0.00 | - | 15 | 7 | 34.86% |
| JNJ240621P00135000 | 2024-05-17 12:41PM EDT | 2024-06-21 | 0.09 | 0.05 | 0.22 | +0.01 | +12.50% | 24 | 7,337 | 25.64% |
| JNJ240719P00135000 | 2024-05-17 3:46PM EDT | 2024-07-19 | 0.19 | 0.09 | 0.20 | -0.04 | -17.39% | 4 | 1,151 | 18.90% |
| JNJ240920P00135000 | 2024-05-17 3:33PM EDT | 2024-09-20 | 0.60 | 0.57 | 1.23 | -0.07 | -10.45% | 13 | 568 | 20.97% |
| JNJ241018P00135000 | 2024-05-17 12:06PM EDT | 2024-10-18 | 0.88 | 0.77 | 1.35 | -0.17 | -16.19% | 3 | 407 | 19.56% |
| JNJ250117P00135000 | 2024-05-17 1:29PM EDT | 2025-01-17 | 1.88 | 1.77 | 2.30 | -0.22 | -10.48% | 10 | 1,366 | 18.75% |
| JNJ250321P00135000 | 2024-05-17 2:23PM EDT | 2025-03-21 | 2.52 | 2.17 | 2.75 | -0.22 | -8.03% | 2 | 395 | 17.95% |
| JNJ250620P00135000 | 2024-05-16 1:49PM EDT | 2025-06-20 | 3.60 | 1.90 | 3.95 | 0.00 | - | 1 | 360 | 18.45% |
| JNJ260116P00135000 | 2024-05-17 11:58AM EDT | 2026-01-16 | 5.57 | 5.20 | 6.25 | -0.23 | -3.97% | 4 | 197 | 18.73% |
