Deutsche Märkte geschlossen
Nikkei 225
37.155,33 +775,16 (+2,13%) Dow Jones 30
42.025,19 +522,09 (+1,26%) Bitcoin EUR
56.402,24 +2.298,10 (+4,25%) XRP EUR
0,53 +0,01 (+1,41%) Nasdaq Compositive
18.013,98 +440,68 (+2,51%) S&P 500
5.713,64 +95,38 (+1,70%)
Johnson & Johnson (JNJ)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:165.00
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240920C00165000 | 2024-09-19 3:59PM EDT | 2024-09-20 | 0.55 | 0.47 | 0.62 | -1.36 | -71.20% | 1,444 | 11,429 | 14.50% |
| JNJ240927C00165000 | 2024-09-19 3:59PM EDT | 2024-09-27 | 1.48 | 1.44 | 1.53 | -1.51 | -50.50% | 365 | 2,473 | 15.66% |
| JNJ241004C00165000 | 2024-09-19 3:06PM EDT | 2024-10-04 | 2.10 | 1.98 | 2.12 | -1.06 | -33.54% | 41 | 982 | 16.04% |
| JNJ241011C00165000 | 2024-09-19 2:57PM EDT | 2024-10-11 | 2.87 | 2.42 | 2.64 | -1.03 | -26.41% | 62 | 297 | 16.52% |
| JNJ241018C00165000 | 2024-09-19 3:55PM EDT | 2024-10-18 | 3.60 | 3.50 | 3.60 | -0.95 | -20.88% | 610 | 13,894 | 19.56% |
| JNJ241025C00165000 | 2024-09-19 12:14PM EDT | 2024-10-25 | 3.96 | 2.98 | 4.00 | -1.59 | -28.65% | 6 | 40 | 19.52% |
| JNJ241101C00165000 | 2024-09-19 1:25PM EDT | 2024-11-01 | 4.25 | 4.15 | 4.35 | -0.82 | -16.17% | 5 | 10 | 19.43% |
| JNJ241115C00165000 | 2024-09-19 2:34PM EDT | 2024-11-15 | 5.52 | 5.20 | 5.30 | -0.74 | -11.82% | 48 | 3,272 | 20.55% |
| JNJ250117C00165000 | 2024-09-19 3:12PM EDT | 2025-01-17 | 7.56 | 7.05 | 7.20 | -1.59 | -17.38% | 254 | 6,887 | 19.25% |
| JNJ250321C00165000 | 2024-09-19 12:54PM EDT | 2025-03-21 | 9.14 | 7.70 | 8.90 | -0.56 | -5.77% | 10 | 686 | 19.25% |
| JNJ250417C00165000 | 2024-09-13 1:56PM EDT | 2025-04-17 | 10.21 | 9.40 | 10.40 | 0.00 | - | 1 | 56 | 20.98% |
| JNJ250620C00165000 | 2024-09-19 2:09PM EDT | 2025-06-20 | 10.86 | 10.40 | 10.80 | -1.26 | -10.40% | 3 | 1,062 | 19.08% |
| JNJ250919C00165000 | 2024-09-17 2:40PM EDT | 2025-09-19 | 12.15 | 12.10 | 12.55 | -4.35 | -26.36% | 1 | 16 | 19.21% |
| JNJ260116C00165000 | 2024-09-19 12:21PM EDT | 2026-01-16 | 14.33 | 14.30 | 15.40 | -1.97 | -12.09% | 3 | 1,037 | 20.46% |
| JNJ260618C00165000 | 2024-09-06 12:08PM EDT | 2026-06-18 | 17.50 | 16.15 | 16.80 | 0.00 | - | 275 | 240 | 19.46% |
| JNJ260717C00165000 | 2024-08-13 1:07PM EDT | 2026-07-17 | 13.80 | 16.60 | 17.40 | 0.00 | - | 2 | 2 | 19.71% |
| JNJ261218C00165000 | 2024-09-17 3:05PM EDT | 2026-12-18 | 19.90 | 18.00 | 21.00 | 0.00 | - | 1 | 350 | 21.45% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240920P00165000 | 2024-09-19 3:51PM EDT | 2024-09-20 | 0.66 | 0.55 | 0.66 | +0.16 | +32.00% | 971 | 2,881 | 11.62% |
| JNJ240927P00165000 | 2024-09-19 3:59PM EDT | 2024-09-27 | 1.43 | 1.35 | 1.45 | +0.38 | +36.19% | 161 | 219 | 13.15% |
| JNJ241004P00165000 | 2024-09-19 2:19PM EDT | 2024-10-04 | 1.71 | 1.74 | 2.09 | +0.27 | +18.75% | 22 | 108 | 14.52% |
| JNJ241011P00165000 | 2024-09-19 2:58PM EDT | 2024-10-11 | 1.86 | 2.07 | 2.29 | +0.05 | +2.76% | 50 | 360 | 13.32% |
| JNJ241018P00165000 | 2024-09-19 3:57PM EDT | 2024-10-18 | 3.03 | 2.95 | 3.10 | +0.50 | +19.76% | 1,348 | 2,878 | 15.96% |
| JNJ241025P00165000 | 2024-09-18 10:53AM EDT | 2024-10-25 | 2.43 | 3.10 | 3.30 | 0.00 | - | 3 | 15 | 15.33% |
| JNJ241101P00165000 | 2024-09-19 1:25PM EDT | 2024-11-01 | 3.43 | 3.20 | 3.75 | +0.46 | +15.49% | 2 | 2 | 16.03% |
| JNJ241115P00165000 | 2024-09-19 3:40PM EDT | 2024-11-15 | 4.20 | 4.10 | 4.25 | +0.70 | +20.00% | 47 | 1,190 | 15.87% |
| JNJ250117P00165000 | 2024-09-19 2:42PM EDT | 2025-01-17 | 5.66 | 5.95 | 6.10 | +0.31 | +5.79% | 73 | 2,451 | 15.88% |
| JNJ250321P00165000 | 2024-09-19 2:44PM EDT | 2025-03-21 | 7.16 | 7.35 | 7.55 | +0.36 | +5.29% | 16 | 249 | 15.99% |
| JNJ250417P00165000 | 2024-09-19 2:21PM EDT | 2025-04-17 | 7.85 | 7.80 | 9.45 | -0.04 | -0.51% | 5 | 5 | 18.74% |
| JNJ250620P00165000 | 2024-09-19 9:45AM EDT | 2025-06-20 | 8.70 | 8.80 | 9.65 | -0.20 | -2.25% | 1 | 1,129 | 16.77% |
| JNJ260116P00165000 | 2024-09-17 12:14PM EDT | 2026-01-16 | 11.45 | 12.10 | 12.90 | 0.00 | - | 1 | 972 | 16.93% |
| JNJ261218P00165000 | 2024-08-16 3:20PM EDT | 2026-12-18 | 18.22 | 15.40 | 16.10 | 0.00 | - | 1 | 3 | 16.29% |
