Deutsche Märkte öffnen in 7 Stunden 25 Minuten
Nikkei 225
36.159,16 -56,59 (-0,16%) Dow Jones 30
40.736,96 -92,63 (-0,23%) Bitcoin EUR
52.371,81 +452,75 (+0,87%) XRP EUR
0,49 +0,00 (+0,22%) Nasdaq Compositive
17.025,88 +141,28 (+0,84%) S&P 500
5.495,52 +24,47 (+0,45%)
Johnson & Johnson (JNJ)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:140.00
Callsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240920C00140000 | 2024-09-03 12:04PM EDT | 2024-09-20 | 27.70 | 26.80 | 28.70 | 0.00 | - | 48 | 57 | 63.38% |
| JNJ241018C00140000 | 2024-09-03 10:56AM EDT | 2024-10-18 | 28.50 | 27.45 | 29.80 | 0.00 | - | 2 | 193 | 55.85% |
| JNJ250117C00140000 | 2024-09-09 2:11PM EDT | 2025-01-17 | 28.80 | 28.65 | 30.00 | 0.00 | - | 5 | 687 | 31.46% |
| JNJ250321C00140000 | 2024-09-10 1:24PM EDT | 2025-03-21 | 30.80 | 29.70 | 31.25 | +0.56 | +1.85% | 2 | 109 | 29.99% |
| JNJ250417C00140000 | 2024-08-26 10:00AM EDT | 2025-04-17 | 26.93 | 30.00 | 31.45 | 0.00 | - | 41 | 40 | 28.68% |
| JNJ250620C00140000 | 2024-09-09 9:49AM EDT | 2025-06-20 | 31.30 | 30.70 | 32.10 | +1.30 | +4.33% | 2 | 250 | 26.87% |
| JNJ260116C00140000 | 2024-09-04 11:59AM EDT | 2026-01-16 | 33.80 | 31.65 | 35.40 | 0.00 | - | 25 | 88 | 26.21% |
| JNJ261218C00140000 | 2024-09-09 2:19PM EDT | 2026-12-18 | 35.30 | 35.55 | 36.80 | 0.00 | - | 3 | 19 | 22.01% |
Putsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240913P00140000 | 2024-09-09 10:32AM EDT | 2024-09-13 | 0.02 | 0.00 | 0.17 | 0.00 | - | 67 | 88 | 81.25% |
| JNJ240920P00140000 | 2024-09-10 12:56PM EDT | 2024-09-20 | 0.04 | 0.03 | 0.24 | +0.01 | +33.33% | 1 | 5,477 | 52.73% |
| JNJ240927P00140000 | 2024-09-10 12:57PM EDT | 2024-09-27 | 0.05 | 0.02 | 0.05 | +0.01 | +25.00% | 1 | 6 | 35.55% |
| JNJ241004P00140000 | 2024-09-10 12:33PM EDT | 2024-10-04 | 0.07 | 0.01 | 0.28 | 0.00 | - | 4 | 19 | 39.80% |
| JNJ241018P00140000 | 2024-09-10 2:06PM EDT | 2024-10-18 | 0.12 | 0.11 | 0.32 | -0.04 | -25.00% | 11 | 1,226 | 32.69% |
| JNJ241115P00140000 | 2024-09-10 3:02PM EDT | 2024-11-15 | 0.29 | 0.23 | 0.42 | -0.11 | -27.50% | 11 | 246 | 26.37% |
| JNJ250117P00140000 | 2024-09-09 12:06PM EDT | 2025-01-17 | 0.80 | 0.82 | 0.91 | -0.07 | -8.05% | 2 | 3,561 | 22.73% |
| JNJ250321P00140000 | 2024-09-10 3:13PM EDT | 2025-03-21 | 1.46 | 1.28 | 1.65 | -0.40 | -21.51% | 1 | 837 | 22.12% |
| JNJ250417P00140000 | 2024-08-21 3:26PM EDT | 2025-04-17 | 2.43 | 1.58 | 1.79 | 0.00 | - | 96 | 97 | 21.26% |
| JNJ250620P00140000 | 2024-09-10 1:10PM EDT | 2025-06-20 | 2.36 | 2.17 | 2.49 | -0.03 | -1.26% | 2 | 1,075 | 20.92% |
| JNJ260116P00140000 | 2024-09-03 1:49PM EDT | 2026-01-16 | 4.30 | 3.95 | 4.75 | 0.00 | - | 1 | 1,471 | 20.46% |
| JNJ260717P00140000 | 2024-07-23 10:38AM EDT | 2026-07-17 | 8.24 | 5.80 | 7.30 | 0.00 | - | - | 1 | 21.39% |
| JNJ261218P00140000 | 2024-09-04 1:09PM EDT | 2026-12-18 | 7.25 | 6.50 | 8.35 | -0.25 | -3.33% | 1 | 162 | 20.68% |
