Deutsche Märkte geschlossen
DAX
15.628,84 +106,44 (+0,69%) Euro Stoxx 50
4.315,05 +29,63 (+0,69%) Dow Jones 30
33.274,15 +415,12 (+1,26%) Gold
1.969,80 -10,50 (-0,53%) EUR/USD
1,0847 -0,0062 (-0,56%) Bitcoin EUR
26.104,89 +49,93 (+0,19%)
Johnson & Johnson (JNJ)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür6. April 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ230406C00120000 | 2023-03-23 11:49AM EDT | 120.00 | 31.30 | 33.75 | 35.85 | 0.00 | - | - | 1 | 140.19% |
| JNJ230406C00130000 | 2023-03-30 10:34AM EDT | 130.00 | 23.40 | 23.60 | 25.95 | 0.00 | - | 1 | 4 | 107.96% |
| JNJ230406C00135000 | 2023-03-13 1:07PM EDT | 135.00 | 19.90 | 18.70 | 20.80 | 0.00 | - | - | 16 | 85.94% |
| JNJ230406C00140000 | 2023-03-31 3:35PM EDT | 140.00 | 14.78 | 13.60 | 15.95 | +1.64 | +12.48% | 1 | 6 | 72.56% |
| JNJ230406C00141000 | 2023-03-22 3:59PM EDT | 141.00 | 10.90 | 12.40 | 15.20 | 0.00 | - | - | 1 | 74.59% |
| JNJ230406C00142000 | 2023-03-31 1:07PM EDT | 142.00 | 12.50 | 11.65 | 13.90 | +0.30 | +2.46% | 4 | 7 | 64.21% |
| JNJ230406C00143000 | 2023-03-23 10:05AM EDT | 143.00 | 8.45 | 10.70 | 12.75 | 0.00 | - | - | 5 | 57.18% |
| JNJ230406C00144000 | 2023-03-27 3:04PM EDT | 144.00 | 10.25 | 9.80 | 11.85 | 0.00 | - | 4 | 6 | 55.96% |
| JNJ230406C00145000 | 2023-03-31 9:54AM EDT | 145.00 | 8.95 | 8.70 | 11.00 | +0.35 | +4.07% | 2 | 14 | 55.52% |
| JNJ230406C00148000 | 2023-03-31 1:52PM EDT | 148.00 | 6.53 | 6.50 | 7.65 | +1.73 | +36.04% | 1 | 255 | 37.45% |
| JNJ230406C00149000 | 2023-03-30 9:57AM EDT | 149.00 | 4.50 | 4.90 | 6.95 | 0.00 | - | 1 | 195 | 39.36% |
| JNJ230406C00150000 | 2023-03-31 3:50PM EDT | 150.00 | 4.70 | 5.05 | 5.65 | +0.85 | +22.08% | 31 | 213 | 30.13% |
| JNJ230406C00152500 | 2023-03-31 3:57PM EDT | 152.50 | 2.72 | 2.84 | 3.20 | +0.85 | +45.45% | 256 | 471 | 21.09% |
| JNJ230406C00155000 | 2023-03-31 3:59PM EDT | 155.00 | 1.21 | 1.08 | 1.25 | +0.56 | +86.15% | 1,011 | 2,031 | 15.77% |
| JNJ230406C00157500 | 2023-03-31 3:59PM EDT | 157.50 | 0.33 | 0.23 | 0.33 | +0.18 | +120.00% | 1,354 | 505 | 14.80% |
| JNJ230406C00160000 | 2023-03-31 3:57PM EDT | 160.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 514 | 1,293 | 14.36% |
| JNJ230406C00162500 | 2023-03-31 3:49PM EDT | 162.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 827 | 17.19% |
| JNJ230406C00165000 | 2023-03-31 3:59PM EDT | 165.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 12 | 1,182 | 21.88% |
| JNJ230406C00167500 | 2023-03-21 2:28PM EDT | 167.50 | 0.03 | 0.00 | 2.11 | 0.00 | - | - | 1 | 60.79% |
| JNJ230406C00170000 | 2023-03-31 12:39PM EDT | 170.00 | 0.01 | 0.00 | 0.31 | -0.02 | -66.67% | 2 | 54 | 48.63% |
| JNJ230406C00172500 | 2023-03-20 3:08PM EDT | 172.50 | 0.04 | 0.00 | 1.86 | 0.00 | - | - | 10 | 72.22% |
| JNJ230406C00175000 | 2023-03-29 9:30AM EDT | 175.00 | 0.09 | 0.00 | 0.26 | 0.00 | - | 5 | 34 | 50.78% |
| JNJ230406C00180000 | 2023-03-06 10:30AM EDT | 180.00 | 0.13 | 0.00 | 0.13 | 0.00 | - | 1 | 2 | 54.30% |
| JNJ230406C00185000 | 2023-03-08 10:33AM EDT | 185.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 1,194 | 55.47% |
Putsfür6. April 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ230406P00090000 | 2023-03-22 10:53AM EDT | 90.00 | 0.16 | 0.00 | 0.15 | 0.00 | - | - | 1 | 177.34% |
| JNJ230406P00120000 | 2023-03-16 10:07AM EDT | 120.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 5 | 90.23% |
| JNJ230406P00125000 | 2023-03-07 2:27PM EDT | 125.00 | 0.16 | 0.00 | 0.15 | 0.00 | - | 1 | 14 | 77.54% |
| JNJ230406P00130000 | 2023-03-23 10:04AM EDT | 130.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 2 | 603 | 65.04% |
| JNJ230406P00135000 | 2023-03-31 1:59PM EDT | 135.00 | 0.01 | 0.00 | 0.06 | -0.03 | -75.00% | 2 | 217 | 51.17% |
| JNJ230406P00138000 | 2023-03-24 2:39PM EDT | 138.00 | 0.13 | 0.00 | 1.27 | 0.00 | - | 1 | 2 | 70.95% |
| JNJ230406P00139000 | 2023-03-28 10:29AM EDT | 139.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | 1 | 7 | 46.09% |
| JNJ230406P00140000 | 2023-03-31 12:10PM EDT | 140.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 6 | 61 | 42.77% |
| JNJ230406P00141000 | 2023-03-24 3:02PM EDT | 141.00 | 0.17 | 0.00 | 0.04 | 0.00 | - | 12 | 13 | 34.77% |
| JNJ230406P00142000 | 2023-03-31 11:13AM EDT | 142.00 | 0.01 | 0.00 | 0.04 | -0.05 | -83.33% | 2 | 124 | 32.42% |
| JNJ230406P00143000 | 2023-03-30 10:05AM EDT | 143.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 1 | 55 | 28.91% |
| JNJ230406P00144000 | 2023-03-31 1:01PM EDT | 144.00 | 0.03 | 0.00 | 0.81 | -0.03 | -50.00% | 200 | 215 | 55.08% |
| JNJ230406P00145000 | 2023-03-31 3:30PM EDT | 145.00 | 0.03 | 0.03 | 0.04 | -0.05 | -62.50% | 34 | 314 | 25.78% |
| JNJ230406P00146000 | 2023-03-31 10:57AM EDT | 146.00 | 0.05 | 0.02 | 0.70 | -0.08 | -61.54% | 1 | 28 | 45.58% |
| JNJ230406P00147000 | 2023-03-31 12:57PM EDT | 147.00 | 0.06 | 0.03 | 0.06 | -0.07 | -53.85% | 2 | 48 | 22.75% |
| JNJ230406P00148000 | 2023-03-31 12:05PM EDT | 148.00 | 0.11 | 0.05 | 0.07 | -0.09 | -45.00% | 199 | 245 | 20.90% |
| JNJ230406P00149000 | 2023-03-31 3:54PM EDT | 149.00 | 0.10 | 0.06 | 0.10 | -0.19 | -65.52% | 14 | 241 | 19.83% |
| JNJ230406P00150000 | 2023-03-31 3:59PM EDT | 150.00 | 0.12 | 0.09 | 0.14 | -0.27 | -69.23% | 153 | 532 | 18.56% |
| JNJ230406P00152500 | 2023-03-31 3:56PM EDT | 152.50 | 0.35 | 0.29 | 0.40 | -0.56 | -61.54% | 718 | 367 | 16.26% |
| JNJ230406P00155000 | 2023-03-31 3:59PM EDT | 155.00 | 1.02 | 0.99 | 1.13 | -1.06 | -50.96% | 405 | 534 | 14.26% |
| JNJ230406P00157500 | 2023-03-31 3:10PM EDT | 157.50 | 3.12 | 2.45 | 3.50 | -1.38 | -30.67% | 1 | 106 | 25.12% |
| JNJ230406P00160000 | 2023-03-31 2:35PM EDT | 160.00 | 5.69 | 4.20 | 6.75 | -1.31 | -18.71% | 2 | 0 | 46.29% |
| JNJ230406P00162500 | 2023-03-27 9:35AM EDT | 162.50 | 8.15 | 6.75 | 9.10 | 0.00 | - | 1 | 0 | 53.76% |
| JNJ230406P00165000 | 2023-03-27 9:57AM EDT | 165.00 | 11.40 | 9.15 | 11.50 | 0.00 | - | 2 | 0 | 60.94% |
| JNJ230406P00170000 | 2023-03-27 3:46PM EDT | 170.00 | 16.50 | 14.15 | 15.90 | 0.00 | - | 11 | 0 | 64.75% |
| JNJ230406P00177500 | 2023-03-27 3:47PM EDT | 177.50 | 24.00 | 21.75 | 24.00 | 0.00 | - | 5 | 0 | 68.07% |
