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
61.355,42 +1.277,54 (+2,13%)
Johnson & Johnson (JNJ)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:140.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240517C00140000 | 2024-05-17 10:23AM EDT | 2024-05-17 | 14.30 | 12.85 | 16.10 | +1.80 | +14.40% | 1 | 190 | 202.64% |
| JNJ240524C00140000 | 2024-05-17 3:04PM EDT | 2024-05-24 | 14.10 | 12.65 | 16.50 | +0.40 | +2.92% | 142 | 42 | 78.52% |
| JNJ240531C00140000 | 2024-05-17 2:47PM EDT | 2024-05-31 | 14.40 | 13.05 | 16.45 | +2.80 | +24.14% | 40 | 11 | 56.71% |
| JNJ240607C00140000 | 2024-05-17 12:44PM EDT | 2024-06-07 | 14.40 | 12.60 | 16.35 | +3.35 | +30.32% | 5 | 5 | 45.83% |
| JNJ240621C00140000 | 2024-05-17 3:58PM EDT | 2024-06-21 | 14.45 | 14.30 | 15.00 | +0.64 | +4.63% | 4,080 | 783 | 22.27% |
| JNJ240719C00140000 | 2024-05-17 10:28AM EDT | 2024-07-19 | 14.75 | 14.90 | 17.15 | +0.32 | +2.22% | 2 | 134 | 31.41% |
| JNJ240920C00140000 | 2024-05-17 12:15PM EDT | 2024-09-20 | 15.90 | 15.70 | 17.40 | +0.90 | +6.00% | 3 | 184 | 23.24% |
| JNJ241018C00140000 | 2024-05-17 3:55PM EDT | 2024-10-18 | 16.90 | 15.90 | 18.25 | +1.12 | +7.10% | 1 | 201 | 23.85% |
| JNJ250117C00140000 | 2024-05-17 12:15PM EDT | 2025-01-17 | 18.30 | 18.20 | 19.60 | +0.30 | +1.67% | 5 | 380 | 22.27% |
| JNJ250321C00140000 | 2024-05-16 10:56AM EDT | 2025-03-21 | 19.00 | 18.35 | 21.05 | 0.00 | - | 7 | 46 | 22.93% |
| JNJ250620C00140000 | 2024-05-15 3:42PM EDT | 2025-06-20 | 19.80 | 21.05 | 21.75 | 0.00 | - | 80 | 170 | 21.42% |
| JNJ260116C00140000 | 2024-05-16 11:13AM EDT | 2026-01-16 | 23.33 | 23.85 | 25.20 | 0.00 | - | 2 | 48 | 22.29% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240517P00140000 | 2024-05-17 3:12PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.01 | 0.00 | - | 20 | 2,342 | 68.75% |
| JNJ240524P00140000 | 2024-05-17 1:02PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.14 | +0.01 | +50.00% | 201 | 410 | 38.67% |
| JNJ240531P00140000 | 2024-05-17 1:37PM EDT | 2024-05-31 | 0.05 | 0.02 | 0.33 | +0.02 | +66.67% | 1 | 202 | 33.79% |
| JNJ240607P00140000 | 2024-05-16 3:53PM EDT | 2024-06-07 | 0.08 | 0.05 | 0.14 | +0.04 | +100.00% | 1 | 59 | 23.29% |
| JNJ240614P00140000 | 2024-05-17 10:04AM EDT | 2024-06-14 | 0.11 | 0.03 | 0.15 | -0.02 | -15.38% | 2 | 60 | 20.56% |
| JNJ240621P00140000 | 2024-05-17 3:12PM EDT | 2024-06-21 | 0.16 | 0.08 | 0.26 | +0.06 | +60.00% | 10 | 4,281 | 20.66% |
| JNJ240628P00140000 | 2024-05-16 11:10AM EDT | 2024-06-28 | 0.24 | 0.11 | 0.43 | 0.00 | - | 1 | 3 | 21.31% |
| JNJ240719P00140000 | 2024-05-17 3:47PM EDT | 2024-07-19 | 0.36 | 0.30 | 0.45 | -0.09 | -20.00% | 21 | 1,203 | 17.66% |
| JNJ240920P00140000 | 2024-05-17 2:50PM EDT | 2024-09-20 | 1.05 | 1.00 | 1.40 | -0.19 | -15.32% | 3 | 1,051 | 17.71% |
| JNJ241018P00140000 | 2024-05-17 3:44PM EDT | 2024-10-18 | 1.44 | 1.35 | 1.65 | -0.25 | -14.79% | 57 | 483 | 17.04% |
| JNJ250117P00140000 | 2024-05-17 3:50PM EDT | 2025-01-17 | 2.70 | 2.40 | 3.00 | -0.18 | -6.25% | 3 | 2,538 | 17.36% |
| JNJ250321P00140000 | 2024-05-15 10:08AM EDT | 2025-03-21 | 4.15 | 3.25 | 5.05 | 0.00 | - | 1 | 155 | 20.09% |
| JNJ250620P00140000 | 2024-05-17 1:04PM EDT | 2025-06-20 | 4.50 | 4.25 | 4.70 | -0.40 | -8.16% | 2 | 659 | 16.99% |
| JNJ260116P00140000 | 2024-05-17 11:37AM EDT | 2026-01-16 | 6.87 | 5.50 | 7.55 | -0.28 | -3.92% | 4 | 1,225 | 18.02% |
