Deutsche Märkte geschlossen
DAX
15.386,58 +63,08 (+0,41%) Euro Stoxx 50
4.174,66 +13,10 (+0,31%) Dow Jones 30
33.507,50 -158,84 (-0,47%) Gold
1.864,60 -14,00 (-0,75%) EUR/USD
1,0575 +0,0008 (+0,07%) Bitcoin EUR
25.499,78 -69,00 (-0,27%)
Johnson & Johnson (JNJ)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür6. Oktober 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ231006C00140000 | 2023-09-29 2:51PM EDT | 140.00 | 15.55 | 15.35 | 16.25 | -7.55 | -32.68% | 5 | 16 | 57.72% |
| JNJ231006C00150000 | 2023-09-29 12:19PM EDT | 150.00 | 6.05 | 5.90 | 6.45 | -1.10 | -15.38% | 10 | 3 | 31.20% |
| JNJ231006C00152500 | 2023-09-29 12:55PM EDT | 152.50 | 3.65 | 3.70 | 4.05 | -1.55 | -29.81% | 21 | 2 | 23.76% |
| JNJ231006C00155000 | 2023-09-29 3:56PM EDT | 155.00 | 1.90 | 1.98 | 2.06 | -0.97 | -33.80% | 349 | 160 | 19.31% |
| JNJ231006C00157500 | 2023-09-29 3:59PM EDT | 157.50 | 0.77 | 0.75 | 0.81 | -0.58 | -42.96% | 807 | 479 | 17.65% |
| JNJ231006C00160000 | 2023-09-29 3:45PM EDT | 160.00 | 0.21 | 0.21 | 0.26 | -0.27 | -56.25% | 801 | 485 | 17.58% |
| JNJ231006C00162500 | 2023-09-29 3:58PM EDT | 162.50 | 0.07 | 0.06 | 0.08 | -0.12 | -63.16% | 180 | 365 | 18.36% |
| JNJ231006C00165000 | 2023-09-29 3:54PM EDT | 165.00 | 0.03 | 0.03 | 0.04 | -0.04 | -57.14% | 32 | 597 | 20.90% |
| JNJ231006C00167500 | 2023-09-29 2:56PM EDT | 167.50 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 828 | 1,117 | 24.41% |
| JNJ231006C00170000 | 2023-09-29 3:56PM EDT | 170.00 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 11 | 445 | 28.52% |
| JNJ231006C00172500 | 2023-09-28 1:58PM EDT | 172.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 3 | 32.62% |
| JNJ231006C00175000 | 2023-09-28 3:24PM EDT | 175.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 2 | 962 | 36.52% |
| JNJ231006C00177500 | 2023-09-28 2:07PM EDT | 177.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 6 | 40.23% |
| JNJ231006C00180000 | 2023-09-28 10:58AM EDT | 180.00 | 0.12 | 0.00 | 0.03 | 0.00 | - | 2 | 86 | 44.14% |
| JNJ231006C00185000 | 2023-09-06 11:17AM EDT | 185.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 5 | 51.17% |
| JNJ231006C00200000 | 2023-09-06 10:08AM EDT | 200.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 12 | 152 | 63.28% |
| JNJ231006C00210000 | 2023-08-30 11:15AM EDT | 210.00 | 0.01 | 0.00 | 0.54 | 0.00 | - | - | 16 | 110.74% |
Putsfür6. Oktober 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ231006P00120000 | 2023-09-11 9:30AM EDT | 120.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 110.35% |
| JNJ231006P00135000 | 2023-09-27 12:34PM EDT | 135.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 32 | 40 | 44.34% |
| JNJ231006P00136000 | 2023-09-27 10:34AM EDT | 136.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 16 | 16 | 42.19% |
| JNJ231006P00138000 | 2023-09-27 9:37AM EDT | 138.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 111 | 38.28% |
| JNJ231006P00139000 | 2023-09-29 12:15PM EDT | 139.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 210 | 92 | 36.33% |
| JNJ231006P00140000 | 2023-09-28 12:05PM EDT | 140.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 50 | 121 | 34.38% |
| JNJ231006P00141000 | 2023-09-28 12:02PM EDT | 141.00 | 0.04 | 0.00 | 0.05 | +0.04 | - | 100 | 0 | 34.77% |
| JNJ231006P00142000 | 2023-09-28 12:05PM EDT | 142.00 | 0.04 | 0.02 | 0.04 | +0.04 | - | 50 | 0 | 31.45% |
| JNJ231006P00143000 | 2023-09-28 12:04PM EDT | 143.00 | 0.05 | 0.02 | 0.04 | 0.00 | - | 200 | 49 | 29.49% |
| JNJ231006P00144000 | 2023-09-29 10:18AM EDT | 144.00 | 0.04 | 0.03 | 0.04 | -0.05 | -55.56% | 1 | 1 | 27.34% |
| JNJ231006P00145000 | 2023-09-29 2:42PM EDT | 145.00 | 0.05 | 0.04 | 0.06 | -0.01 | -16.67% | 13 | 31 | 26.95% |
| JNJ231006P00146000 | 2023-09-29 12:47PM EDT | 146.00 | 0.05 | 0.04 | 0.20 | -0.12 | -70.59% | 107 | 16 | 31.45% |
| JNJ231006P00147000 | 2023-09-29 12:39PM EDT | 147.00 | 0.07 | 0.07 | 0.11 | -0.01 | -12.50% | 5 | 35 | 25.29% |
| JNJ231006P00148000 | 2023-09-29 2:25PM EDT | 148.00 | 0.13 | 0.10 | 0.14 | +0.02 | +18.18% | 72 | 333 | 24.12% |
| JNJ231006P00149000 | 2023-09-29 3:59PM EDT | 149.00 | 0.15 | 0.13 | 0.18 | -0.01 | -6.25% | 29 | 101 | 22.95% |
| JNJ231006P00150000 | 2023-09-29 3:51PM EDT | 150.00 | 0.21 | 0.19 | 0.22 | +0.02 | +10.53% | 106 | 229 | 21.39% |
| JNJ231006P00152500 | 2023-09-29 3:53PM EDT | 152.50 | 0.42 | 0.44 | 0.50 | +0.05 | +13.51% | 199 | 57 | 19.24% |
| JNJ231006P00155000 | 2023-09-29 3:53PM EDT | 155.00 | 1.13 | 1.03 | 1.08 | +0.23 | +25.56% | 458 | 463 | 16.58% |
| JNJ231006P00157500 | 2023-09-29 3:53PM EDT | 157.50 | 2.17 | 2.22 | 2.33 | +0.29 | +15.43% | 256 | 400 | 14.65% |
| JNJ231006P00160000 | 2023-09-29 3:42PM EDT | 160.00 | 4.62 | 4.25 | 4.65 | +1.03 | +28.69% | 138 | 418 | 20.31% |
| JNJ231006P00162500 | 2023-09-29 1:49PM EDT | 162.50 | 6.95 | 6.55 | 7.55 | +1.83 | +35.74% | 1 | 57 | 34.84% |
| JNJ231006P00165000 | 2023-09-27 12:25PM EDT | 165.00 | 8.74 | 8.95 | 9.65 | 0.00 | - | 8 | 0 | 33.99% |
| JNJ231006P00167500 | 2023-09-27 2:03PM EDT | 167.50 | 10.65 | 11.20 | 12.25 | 0.00 | - | 35 | 0 | 42.63% |
| JNJ231006P00170000 | 2023-09-13 10:27AM EDT | 170.00 | 6.75 | 13.75 | 14.90 | 0.00 | - | 4 | 1 | 52.34% |
| JNJ231006P00172500 | 2023-09-26 11:52AM EDT | 172.50 | 13.20 | 16.00 | 17.20 | 0.00 | - | 3 | 0 | 53.03% |
| JNJ231006P00177500 | 2023-09-26 9:43AM EDT | 177.50 | 18.17 | 21.25 | 22.30 | 0.00 | - | 1 | 0 | 66.89% |
| JNJ231006P00182500 | 2023-09-26 11:52AM EDT | 182.50 | 23.20 | 26.10 | 27.25 | 0.00 | - | - | 0 | 75.59% |
