Deutsche Märkte öffnen in 4 Stunden 6 Minuten
Nikkei 225
35.828,54 -753,22 (-2,06%) Dow Jones 30
41.622,08 +228,30 (+0,55%) Bitcoin EUR
52.198,14 -284,09 (-0,54%) XRP EUR
0,53 +0,02 (+3,91%) Nasdaq Compositive
17.592,13 -91,85 (-0,52%) S&P 500
5.633,09 +7,07 (+0,13%)
Johnson & Johnson (JNJ)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Juli 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ260717C00105000 | 2024-08-06 11:22AM EDT | 105.00 | 56.79 | 59.50 | 64.50 | 0.00 | - | - | 1 | 27.53% |
| JNJ260717C00120000 | 2024-07-24 1:01PM EDT | 120.00 | 40.67 | 45.90 | 47.55 | 0.00 | - | 1 | 1 | 14.56% |
| JNJ260717C00135000 | 2024-07-30 12:48PM EDT | 135.00 | 33.25 | 34.40 | 38.25 | 0.00 | - | - | 20 | 22.07% |
| JNJ260717C00150000 | 2024-09-03 12:51PM EDT | 150.00 | 27.70 | 27.00 | 27.70 | 0.00 | - | 1 | 0 | 21.03% |
| JNJ260717C00155000 | 2024-07-17 9:30AM EDT | 155.00 | 15.30 | 17.75 | 20.55 | 0.00 | - | 1 | 1 | 15.81% |
| JNJ260717C00160000 | 2024-08-30 2:37PM EDT | 160.00 | 19.80 | 20.35 | 21.55 | 0.00 | - | 1 | 2 | 20.25% |
| JNJ260717C00165000 | 2024-08-13 1:07PM EDT | 165.00 | 13.80 | 16.60 | 17.40 | 0.00 | - | 2 | 2 | 18.31% |
| JNJ260717C00170000 | 2024-09-13 12:43PM EDT | 170.00 | 14.55 | 15.40 | 16.90 | 0.00 | - | 1 | 6 | 20.23% |
| JNJ260717C00175000 | 2024-09-09 11:25AM EDT | 175.00 | 13.40 | 13.05 | 13.75 | 0.00 | - | 1 | 8 | 18.95% |
| JNJ260717C00180000 | 2024-09-06 10:15AM EDT | 180.00 | 10.52 | 9.00 | 13.40 | 0.00 | - | 1 | 2 | 20.56% |
| JNJ260717C00185000 | 2024-09-09 10:59AM EDT | 185.00 | 9.55 | 9.00 | 10.65 | 0.00 | - | 4 | 4 | 19.27% |
| JNJ260717C00190000 | 2024-09-10 12:46PM EDT | 190.00 | 8.08 | 7.40 | 9.50 | 0.00 | - | 4 | 9 | 19.58% |
| JNJ260717C00200000 | 2024-07-26 1:38PM EDT | 200.00 | 4.50 | 2.70 | 4.50 | 0.00 | - | 1 | 2 | 16.03% |
| JNJ260717C00210000 | 2024-09-05 2:06PM EDT | 210.00 | 3.10 | 3.05 | 3.60 | 0.00 | - | 2 | 11 | 16.98% |
| JNJ260717C00230000 | 2024-09-03 9:30AM EDT | 230.00 | 1.12 | 0.75 | 2.17 | 0.00 | - | - | 1 | 18.15% |
| JNJ260717C00240000 | 2024-08-06 2:24PM EDT | 240.00 | 2.31 | 0.23 | 5.00 | 0.00 | - | - | 1 | 25.21% |
Putsfür17. Juli 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ260717P00075000 | 2024-07-19 9:30AM EDT | 75.00 | 0.78 | 0.10 | 5.00 | 0.00 | - | 1 | 1 | 52.61% |
| JNJ260717P00100000 | 2024-09-11 10:02AM EDT | 100.00 | 1.44 | 0.57 | 2.36 | 0.00 | - | - | 3 | 29.38% |
| JNJ260717P00105000 | 2024-07-26 3:55PM EDT | 105.00 | 1.50 | 1.61 | 1.90 | 0.00 | - | 5 | 11 | 25.60% |
| JNJ260717P00130000 | 2024-08-26 3:46PM EDT | 130.00 | 4.40 | 3.95 | 6.40 | 0.00 | - | 11 | 128 | 24.67% |
| JNJ260717P00135000 | 2024-08-19 10:24AM EDT | 135.00 | 6.00 | 4.80 | 5.30 | 0.00 | - | 1 | 1 | 20.54% |
| JNJ260717P00140000 | 2024-07-23 10:38AM EDT | 140.00 | 8.24 | 5.80 | 7.30 | 0.00 | - | - | 1 | 21.37% |
| JNJ260717P00150000 | 2024-09-05 12:12PM EDT | 150.00 | 8.70 | 6.00 | 11.00 | 0.00 | - | 10 | 35 | 21.43% |
