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
61.452,61 +1.381,51 (+2,30%)
Johnson & Johnson (JNJ)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:150.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240517C00150000 | 2024-05-17 3:56PM EDT | 2024-05-17 | 4.79 | 4.45 | 5.65 | +0.79 | +19.75% | 1,827 | 4,415 | 59.38% |
| JNJ240524C00150000 | 2024-05-17 3:58PM EDT | 2024-05-24 | 4.45 | 4.50 | 4.75 | +0.25 | +5.95% | 4,187 | 705 | 14.36% |
| JNJ240531C00150000 | 2024-05-17 3:58PM EDT | 2024-05-31 | 4.75 | 3.55 | 5.30 | +0.73 | +18.16% | 3,174 | 472 | 18.36% |
| JNJ240607C00150000 | 2024-05-17 3:24PM EDT | 2024-06-07 | 4.47 | 3.50 | 6.40 | +0.22 | +5.18% | 10 | 90 | 24.24% |
| JNJ240614C00150000 | 2024-05-17 3:24PM EDT | 2024-06-14 | 4.82 | 2.95 | 5.65 | +0.42 | +9.55% | 23 | 43 | 15.89% |
| JNJ240621C00150000 | 2024-05-17 3:58PM EDT | 2024-06-21 | 5.09 | 4.95 | 5.25 | +0.47 | +10.17% | 345 | 5,105 | 11.48% |
| JNJ240628C00150000 | 2024-05-17 3:09PM EDT | 2024-06-28 | 5.50 | 4.50 | 6.20 | -0.13 | -2.31% | 11 | 164 | 16.24% |
| JNJ240719C00150000 | 2024-05-17 3:58PM EDT | 2024-07-19 | 6.55 | 6.20 | 6.75 | +0.05 | +0.77% | 105 | 1,664 | 15.76% |
| JNJ240920C00150000 | 2024-05-17 3:21PM EDT | 2024-09-20 | 8.10 | 7.35 | 8.85 | -0.03 | -0.37% | 67 | 1,548 | 17.46% |
| JNJ241018C00150000 | 2024-05-17 3:05PM EDT | 2024-10-18 | 9.13 | 8.50 | 9.85 | +0.38 | +4.34% | 5 | 259 | 18.43% |
| JNJ250117C00150000 | 2024-05-17 3:34PM EDT | 2025-01-17 | 11.40 | 10.95 | 11.70 | +0.10 | +0.88% | 7 | 1,172 | 18.44% |
| JNJ250321C00150000 | 2024-05-14 1:18PM EDT | 2025-03-21 | 12.23 | 12.00 | 13.85 | +1.42 | +13.14% | 1 | 260 | 20.37% |
| JNJ250620C00150000 | 2024-05-17 1:37PM EDT | 2025-06-20 | 14.57 | 13.45 | 15.10 | +0.67 | +4.82% | 1 | 729 | 19.90% |
| JNJ260116C00150000 | 2024-05-17 3:59PM EDT | 2026-01-16 | 18.55 | 17.05 | 19.25 | +0.75 | +4.21% | 3 | 319 | 21.48% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240517P00150000 | 2024-05-17 3:05PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 226 | 2,961 | 26.56% |
| JNJ240524P00150000 | 2024-05-17 3:56PM EDT | 2024-05-24 | 0.13 | 0.10 | 0.18 | -0.08 | -38.10% | 228 | 1,354 | 16.26% |
| JNJ240531P00150000 | 2024-05-17 3:47PM EDT | 2024-05-31 | 0.35 | 0.31 | 0.41 | -0.18 | -33.96% | 66 | 522 | 15.33% |
| JNJ240607P00150000 | 2024-05-17 3:05PM EDT | 2024-06-07 | 0.53 | 0.50 | 0.64 | -0.12 | -18.46% | 89 | 48 | 14.98% |
| JNJ240614P00150000 | 2024-05-17 1:10PM EDT | 2024-06-14 | 0.84 | 0.65 | 0.80 | +0.04 | +5.00% | 4 | 46 | 14.33% |
| JNJ240621P00150000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 0.86 | 0.85 | 0.90 | -0.14 | -14.00% | 1,000 | 8,743 | 13.55% |
| JNJ240628P00150000 | 2024-05-15 3:58PM EDT | 2024-06-28 | 1.57 | 1.11 | 1.85 | 0.00 | - | 2 | 3 | 17.84% |
| JNJ240719P00150000 | 2024-05-17 3:54PM EDT | 2024-07-19 | 1.74 | 1.50 | 1.78 | -0.20 | -10.31% | 54 | 2,960 | 14.31% |
| JNJ240920P00150000 | 2024-05-17 3:37PM EDT | 2024-09-20 | 3.05 | 2.85 | 3.15 | -0.45 | -12.86% | 258 | 2,550 | 14.35% |
| JNJ241018P00150000 | 2024-05-17 2:59PM EDT | 2024-10-18 | 3.75 | 3.50 | 4.55 | -0.20 | -5.06% | 45 | 801 | 16.72% |
| JNJ250117P00150000 | 2024-05-17 10:49AM EDT | 2025-01-17 | 5.29 | 4.25 | 5.95 | -0.21 | -3.82% | 75 | 2,802 | 16.18% |
| JNJ250321P00150000 | 2024-05-16 2:24PM EDT | 2025-03-21 | 6.88 | 5.20 | 7.55 | 0.00 | - | 5 | 33 | 17.37% |
| JNJ250620P00150000 | 2024-05-17 9:30AM EDT | 2025-06-20 | 7.55 | 6.90 | 7.70 | -0.33 | -4.19% | 15 | 1,601 | 15.51% |
| JNJ260116P00150000 | 2024-05-17 3:28PM EDT | 2026-01-16 | 9.85 | 8.65 | 10.50 | -0.44 | -4.28% | 1 | 2,071 | 16.19% |
