Deutsche Märkte öffnen in 7 Stunden 19 Minuten
Nikkei 225
36.833,27 +1.213,50 (+3,41%) Dow Jones 30
41.096,77 +235,06 (+0,58%) Bitcoin EUR
52.506,99 +640,56 (+1,24%) XRP EUR
0,51 +0,02 (+4,98%) Nasdaq Compositive
17.569,68 +174,14 (+1,00%) S&P 500
5.595,76 +41,63 (+0,75%)
Johnson & Johnson (JNJ)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:145.00
Callsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240920C00145000 | 2024-09-12 1:07PM EDT | 2024-09-20 | 19.36 | 19.75 | 20.55 | -3.59 | -15.64% | 10 | 15 | 57.67% |
| JNJ240927C00145000 | 2024-08-26 3:48PM EDT | 2024-09-27 | 19.50 | 19.80 | 20.40 | 0.00 | - | 2 | 0 | 47.95% |
| JNJ241018C00145000 | 2024-09-05 1:53PM EDT | 2024-10-18 | 22.20 | 20.45 | 21.80 | 0.00 | - | 2 | 735 | 44.12% |
| JNJ241115C00145000 | 2024-09-12 2:35PM EDT | 2024-11-15 | 21.55 | 21.50 | 21.75 | -3.50 | -13.97% | 2 | 14 | 32.98% |
| JNJ250117C00145000 | 2024-09-11 3:33PM EDT | 2025-01-17 | 22.93 | 22.35 | 23.05 | 0.00 | - | 6 | 844 | 28.53% |
| JNJ250321C00145000 | 2024-09-04 11:02AM EDT | 2025-03-21 | 26.90 | 23.55 | 23.85 | 0.00 | - | 1 | 350 | 25.68% |
| JNJ250417C00145000 | 2024-08-29 11:47AM EDT | 2025-04-17 | 23.75 | 23.60 | 24.35 | 0.00 | - | 1 | 40 | 25.35% |
| JNJ250620C00145000 | 2024-09-03 12:33PM EDT | 2025-06-20 | 27.50 | 24.65 | 26.00 | 0.00 | - | 3 | 193 | 25.95% |
| JNJ260116C00145000 | 2024-09-10 10:33AM EDT | 2026-01-16 | 29.35 | 27.05 | 27.70 | 0.00 | - | 1 | 293 | 22.38% |
| JNJ261218C00145000 | 2024-09-06 1:41PM EDT | 2026-12-18 | 30.62 | 29.10 | 32.30 | 0.00 | - | 1 | 7 | 22.73% |
Putsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240913P00145000 | 2024-09-11 2:11PM EDT | 2024-09-13 | 0.04 | 0.00 | 0.94 | 0.00 | - | 2 | 27 | 119.92% |
| JNJ240920P00145000 | 2024-09-12 3:32PM EDT | 2024-09-20 | 0.08 | 0.05 | 0.11 | -0.01 | -11.11% | 61 | 4,269 | 42.29% |
| JNJ240927P00145000 | 2024-09-12 1:52PM EDT | 2024-09-27 | 0.09 | 0.05 | 0.91 | +0.05 | +125.00% | 15 | 21 | 50.44% |
| JNJ241004P00145000 | 2024-09-10 12:33PM EDT | 2024-10-04 | 0.03 | 0.08 | 0.20 | 0.00 | - | 4 | 9 | 29.44% |
| JNJ241011P00145000 | 2024-09-09 12:34PM EDT | 2024-10-11 | 0.25 | 0.07 | 1.41 | 0.00 | - | 1 | 10 | 42.16% |
| JNJ241018P00145000 | 2024-09-12 3:19PM EDT | 2024-10-18 | 0.28 | 0.22 | 0.29 | +0.04 | +16.67% | 32 | 3,128 | 25.03% |
| JNJ241115P00145000 | 2024-09-12 11:03AM EDT | 2024-11-15 | 0.76 | 0.63 | 0.69 | +0.24 | +46.15% | 3 | 267 | 23.19% |
| JNJ250117P00145000 | 2024-09-12 2:51PM EDT | 2025-01-17 | 1.51 | 1.33 | 1.52 | +0.01 | +0.67% | 141 | 4,537 | 20.94% |
| JNJ250321P00145000 | 2024-09-12 3:16PM EDT | 2025-03-21 | 2.47 | 2.38 | 2.49 | +0.09 | +3.78% | 12 | 1,145 | 20.52% |
| JNJ250417P00145000 | 2024-09-11 3:14PM EDT | 2025-04-17 | 2.53 | 2.33 | 2.74 | 0.00 | - | 104 | 106 | 19.95% |
| JNJ250620P00145000 | 2024-09-10 3:52PM EDT | 2025-06-20 | 3.00 | 3.30 | 3.60 | 0.00 | - | 1 | 2,369 | 19.70% |
| JNJ260116P00145000 | 2024-09-11 11:32AM EDT | 2026-01-16 | 6.05 | 5.65 | 5.95 | 0.00 | - | 2 | 1,973 | 18.99% |
| JNJ260618P00145000 | 2024-07-26 1:07PM EDT | 2026-06-18 | 7.48 | 7.15 | 7.85 | 0.00 | - | 30 | 24 | 19.29% |
| JNJ261218P00145000 | 2024-08-28 1:28PM EDT | 2026-12-18 | 8.85 | 8.75 | 10.20 | 0.00 | - | 125 | 2,142 | 19.87% |
