Deutsche Märkte geschlossen
DAX
18.301,90 -274,60 (-1,48%) Euro Stoxx 50
4.738,06 -77,09 (-1,60%) Dow Jones 30
40.345,41 -410,34 (-1,01%) Gold
2.526,80 -16,30 (-0,64%) EUR/USD
1,1089 -0,0023 (-0,21%) Bitcoin EUR
49.256,54 -604,31 (-1,21%)
Johnson & Johnson (JNJ)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ260116C00075000 | 2024-08-28 10:33AM EDT | 75.00 | 89.90 | 89.05 | 91.25 | 0.00 | - | 3 | 6 | 46.03% |
| JNJ260116C00080000 | 2024-06-10 9:51AM EDT | 80.00 | 67.90 | 66.05 | 71.00 | 0.00 | - | 1 | 4 | 0.00% |
| JNJ260116C00085000 | 2024-08-19 9:30AM EDT | 85.00 | 74.90 | 78.90 | 81.25 | 0.00 | - | 1 | 2 | 39.65% |
| JNJ260116C00090000 | 2024-08-23 1:26PM EDT | 90.00 | 72.55 | 74.25 | 77.30 | 0.00 | - | 3 | 3 | 41.31% |
| JNJ260116C00095000 | 2024-08-16 11:04AM EDT | 95.00 | 64.95 | 70.05 | 71.55 | 0.00 | - | 1 | 3 | 35.29% |
| JNJ260116C00100000 | 2024-08-26 12:52PM EDT | 100.00 | 65.60 | 64.50 | 67.50 | 0.00 | - | 5 | 23 | 36.09% |
| JNJ260116C00105000 | 2024-03-12 10:16AM EDT | 105.00 | 59.70 | 46.35 | 49.95 | 0.00 | - | 25 | 25 | 0.00% |
| JNJ260116C00110000 | 2024-08-09 12:49PM EDT | 110.00 | 52.12 | 55.70 | 57.70 | 0.00 | - | 1 | 16 | 31.22% |
| JNJ260116C00115000 | 2024-07-29 12:00PM EDT | 115.00 | 47.25 | 50.70 | 52.00 | 0.00 | - | 4 | 20 | 26.54% |
| JNJ260116C00120000 | 2024-07-30 10:03AM EDT | 120.00 | 43.20 | 45.35 | 49.60 | 0.00 | - | 10 | 68 | 30.71% |
| JNJ260116C00125000 | 2024-08-28 11:46AM EDT | 125.00 | 43.38 | 42.40 | 44.85 | 0.00 | - | 1 | 72 | 28.51% |
| JNJ260116C00130000 | 2024-09-05 9:49AM EDT | 130.00 | 41.37 | 38.30 | 39.25 | 0.00 | - | 1 | 118 | 24.59% |
| JNJ260116C00135000 | 2024-08-30 3:02PM EDT | 135.00 | 35.45 | 34.80 | 35.70 | 0.00 | - | 1 | 88 | 24.76% |
| JNJ260116C00140000 | 2024-09-04 11:59AM EDT | 140.00 | 33.80 | 30.40 | 31.40 | 0.00 | - | 25 | 88 | 23.26% |
| JNJ260116C00145000 | 2024-08-29 9:30AM EDT | 145.00 | 27.35 | 26.60 | 28.20 | 0.00 | - | 1 | 294 | 23.35% |
| JNJ260116C00150000 | 2024-09-04 10:16AM EDT | 150.00 | 26.86 | 21.50 | 24.60 | 0.00 | - | 53 | 355 | 22.50% |
| JNJ260116C00155000 | 2024-09-03 10:51AM EDT | 155.00 | 22.85 | 20.55 | 21.35 | 0.00 | - | 52 | 260 | 21.88% |
| JNJ260116C00160000 | 2024-09-04 1:48PM EDT | 160.00 | 17.90 | 16.75 | 18.90 | -1.12 | -5.89% | 1 | 292 | 22.06% |
| JNJ260116C00165000 | 2024-09-06 12:57PM EDT | 165.00 | 15.20 | 14.85 | 17.35 | -1.65 | -9.79% | 1 | 1,036 | 23.09% |
| JNJ260116C00170000 | 2024-09-06 2:03PM EDT | 170.00 | 12.65 | 12.30 | 13.10 | -0.39 | -2.99% | 9 | 360 | 20.27% |
| JNJ260116C00175000 | 2024-09-06 1:02PM EDT | 175.00 | 10.59 | 10.05 | 11.45 | -0.28 | -2.58% | 10 | 587 | 20.56% |
| JNJ260116C00180000 | 2024-09-06 2:03PM EDT | 180.00 | 8.45 | 8.15 | 8.50 | -0.65 | -7.14% | 27 | 1,409 | 18.80% |
| JNJ260116C00185000 | 2024-09-06 11:40AM EDT | 185.00 | 7.05 | 6.50 | 7.00 | -0.80 | -10.19% | 6 | 183 | 18.65% |
| JNJ260116C00190000 | 2024-09-05 2:05PM EDT | 190.00 | 5.80 | 5.15 | 5.45 | 0.00 | - | 600 | 772 | 18.10% |
| JNJ260116C00195000 | 2024-08-29 9:36AM EDT | 195.00 | 3.73 | 3.95 | 4.80 | 0.00 | - | 1 | 1,115 | 18.65% |
| JNJ260116C00200000 | 2024-09-05 3:52PM EDT | 200.00 | 3.30 | 3.00 | 4.30 | 0.00 | - | 8 | 2,407 | 19.28% |
| JNJ260116C00210000 | 2024-09-06 3:41PM EDT | 210.00 | 1.84 | 1.54 | 2.60 | +0.14 | +8.24% | 2 | 381 | 18.58% |
| JNJ260116C00220000 | 2024-09-05 12:31PM EDT | 220.00 | 1.06 | 0.69 | 1.96 | 0.00 | - | 3 | 211 | 19.28% |
| JNJ260116C00230000 | 2024-08-21 2:56PM EDT | 230.00 | 0.47 | 0.45 | 1.15 | 0.00 | - | 50 | 155 | 18.76% |
| JNJ260116C00240000 | 2024-09-03 10:24AM EDT | 240.00 | 0.33 | 0.26 | 1.43 | 0.00 | - | 1 | 422 | 21.52% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ260116P00075000 | 2024-09-05 12:00PM EDT | 75.00 | 0.26 | 0.05 | 1.00 | 0.00 | - | 2 | 369 | 40.23% |
| JNJ260116P00080000 | 2024-07-01 2:28PM EDT | 80.00 | 0.46 | 0.20 | 0.65 | 0.00 | - | 2 | 249 | 34.34% |
| JNJ260116P00085000 | 2024-08-29 12:41PM EDT | 85.00 | 0.80 | 0.20 | 1.77 | 0.00 | - | 3 | 354 | 39.19% |
| JNJ260116P00090000 | 2024-07-12 12:16PM EDT | 90.00 | 0.71 | 0.32 | 1.10 | 0.00 | - | 1 | 64 | 32.58% |
| JNJ260116P00095000 | 2024-08-05 9:48AM EDT | 95.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 3 | 52 | 12.50% |
| JNJ260116P00100000 | 2024-08-05 9:30AM EDT | 100.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 1 | 1,131 | 6.25% |
| JNJ260116P00105000 | 2024-08-13 3:11PM EDT | 105.00 | 1.34 | 0.88 | 2.21 | 0.00 | - | 1 | 131 | 30.19% |
| JNJ260116P00110000 | 2024-08-09 12:41PM EDT | 110.00 | 1.64 | 1.28 | 1.80 | 0.00 | - | 1 | 540 | 26.20% |
| JNJ260116P00115000 | 2024-09-06 3:48PM EDT | 115.00 | 1.77 | 1.59 | 2.15 | +0.44 | +33.08% | 5 | 375 | 25.10% |
| JNJ260116P00120000 | 2024-08-30 1:57PM EDT | 120.00 | 1.88 | 2.02 | 2.46 | 0.00 | - | 1 | 538 | 23.72% |
| JNJ260116P00125000 | 2024-09-05 1:45PM EDT | 125.00 | 2.39 | 2.44 | 2.75 | 0.00 | - | 31 | 942 | 22.19% |
| JNJ260116P00130000 | 2024-09-03 11:50AM EDT | 130.00 | 2.76 | 3.10 | 3.80 | 0.00 | - | 13 | 525 | 22.33% |
| JNJ260116P00135000 | 2024-09-03 2:44PM EDT | 135.00 | 3.39 | 3.95 | 4.15 | 0.00 | - | 1 | 327 | 20.62% |
| JNJ260116P00140000 | 2024-09-03 1:49PM EDT | 140.00 | 4.30 | 4.90 | 5.10 | 0.00 | - | 1 | 1,471 | 19.93% |
| JNJ260116P00145000 | 2024-09-04 9:35AM EDT | 145.00 | 5.05 | 5.15 | 6.25 | 0.00 | - | 1 | 1,975 | 19.29% |
| JNJ260116P00150000 | 2024-09-05 12:09PM EDT | 150.00 | 6.90 | 6.10 | 7.65 | 0.00 | - | 1 | 2,147 | 18.72% |
| JNJ260116P00155000 | 2024-09-06 11:32AM EDT | 155.00 | 8.60 | 8.90 | 9.15 | +0.25 | +2.99% | 13 | 1,444 | 17.97% |
| JNJ260116P00160000 | 2024-09-06 11:43AM EDT | 160.00 | 10.35 | 10.65 | 11.90 | +0.40 | +4.02% | 17 | 357 | 18.57% |
| JNJ260116P00165000 | 2024-09-06 2:23PM EDT | 165.00 | 12.85 | 11.80 | 14.00 | +1.60 | +14.22% | 15 | 881 | 17.90% |
| JNJ260116P00170000 | 2024-09-06 2:23PM EDT | 170.00 | 15.15 | 15.00 | 16.40 | +1.70 | +12.64% | 9 | 91 | 17.27% |
| JNJ260116P00175000 | 2024-09-05 3:19PM EDT | 175.00 | 17.25 | 16.60 | 18.90 | 0.00 | - | 4 | 39 | 16.38% |
| JNJ260116P00180000 | 2024-09-03 10:24AM EDT | 180.00 | 20.18 | 20.60 | 21.00 | +1.43 | +7.63% | 1 | 5 | 14.46% |
| JNJ260116P00185000 | 2024-07-29 3:00PM EDT | 185.00 | 27.25 | 22.85 | 24.25 | 0.00 | - | 3 | 3 | 13.59% |
| JNJ260116P00190000 | 2024-08-19 1:25PM EDT | 190.00 | 31.55 | 26.15 | 29.00 | 0.00 | - | 2 | 11 | 14.77% |
| JNJ260116P00230000 | 2024-05-20 9:35AM EDT | 230.00 | 77.88 | 82.00 | 87.00 | 0.00 | - | 1 | 0 | 52.63% |
| JNJ260116P00240000 | 2024-01-23 12:14PM EDT | 240.00 | 80.50 | 77.50 | 82.50 | 0.00 | - | 2 | 0 | 33.71% |
