Deutsche Märkte öffnen in 4 Stunden 52 Minuten
Nikkei 225
37.289,58 +909,41 (+2,50%) Dow Jones 30
41.503,10 -103,08 (-0,25%) Bitcoin EUR
55.838,19 +1.562,92 (+2,88%) XRP EUR
0,53 +0,00 (+0,86%) Nasdaq Compositive
17.573,30 -54,76 (-0,31%) S&P 500
5.618,26 -16,32 (-0,29%)
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 | 2024-09-18 3:59PM EDT | 2024-09-20 | 1.91 | 1.66 | 1.95 | -0.87 | -31.29% | 852 | 11,992 | 26.47% |
| JNJ240927C00165000 | 2024-09-18 3:07PM EDT | 2024-09-27 | 2.99 | 2.48 | 2.55 | -0.34 | -10.21% | 30 | 2,457 | 18.51% |
| JNJ241004C00165000 | 2024-09-18 3:59PM EDT | 2024-10-04 | 3.16 | 3.00 | 3.20 | -0.52 | -14.13% | 17 | 981 | 18.69% |
| JNJ241011C00165000 | 2024-09-18 2:00PM EDT | 2024-10-11 | 3.90 | 2.65 | 3.70 | +0.02 | +0.52% | 20 | 297 | 18.64% |
| JNJ241018C00165000 | 2024-09-18 2:37PM EDT | 2024-10-18 | 4.55 | 4.55 | 4.70 | -0.75 | -14.15% | 252 | 13,869 | 21.64% |
| JNJ241025C00165000 | 2024-09-18 9:59AM EDT | 2024-10-25 | 5.55 | 4.35 | 5.05 | +0.20 | +3.74% | 2 | 39 | 21.17% |
| JNJ241101C00165000 | 2024-09-16 10:14AM EDT | 2024-11-01 | 5.07 | 4.25 | 5.45 | 0.00 | - | 2 | 10 | 21.16% |
| JNJ241115C00165000 | 2024-09-18 2:42PM EDT | 2024-11-15 | 6.26 | 5.20 | 6.45 | -0.46 | -6.85% | 65 | 3,273 | 22.25% |
| JNJ250117C00165000 | 2024-09-18 1:28PM EDT | 2025-01-17 | 9.15 | 7.75 | 8.25 | +0.50 | +5.78% | 120 | 6,873 | 20.15% |
| JNJ250321C00165000 | 2024-09-16 10:37AM EDT | 2025-03-21 | 9.70 | 9.65 | 9.95 | 0.00 | - | 1 | 686 | 19.97% |
| JNJ250417C00165000 | 2024-09-13 1:56PM EDT | 2025-04-17 | 10.21 | 9.90 | 11.45 | 0.00 | - | 1 | 56 | 21.65% |
| JNJ250620C00165000 | 2024-09-18 3:15PM EDT | 2025-06-20 | 12.12 | 11.40 | 11.90 | +0.27 | +2.28% | 133 | 945 | 19.75% |
| JNJ250919C00165000 | 2024-09-17 2:40PM EDT | 2025-09-19 | 16.50 | 11.10 | 13.85 | 0.00 | - | 3 | 16 | 20.08% |
| JNJ260116C00165000 | 2024-09-18 11:54AM EDT | 2026-01-16 | 16.30 | 14.50 | 16.80 | +0.64 | +4.09% | 8 | 1,034 | 21.34% |
| JNJ260618C00165000 | 2024-09-06 12:08PM EDT | 2026-06-18 | 17.50 | 15.00 | 18.75 | 0.00 | - | 275 | 240 | 20.86% |
| JNJ260717C00165000 | 2024-08-13 1:07PM EDT | 2026-07-17 | 13.80 | 16.60 | 17.40 | 0.00 | - | 2 | 2 | 18.87% |
| JNJ261218C00165000 | 2024-09-17 3:05PM EDT | 2026-12-18 | 19.90 | 17.60 | 20.05 | 0.00 | - | 1 | 350 | 19.71% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240920P00165000 | 2024-09-18 3:49PM EDT | 2024-09-20 | 0.50 | 0.29 | 0.60 | +0.05 | +11.11% | 318 | 2,811 | 22.07% |
| JNJ240927P00165000 | 2024-09-18 3:48PM EDT | 2024-09-27 | 1.05 | 1.05 | 1.14 | +0.13 | +14.13% | 74 | 187 | 15.92% |
| JNJ241004P00165000 | 2024-09-18 1:49PM EDT | 2024-10-04 | 1.44 | 1.25 | 1.77 | +0.20 | +16.13% | 83 | 79 | 16.63% |
| JNJ241011P00165000 | 2024-09-18 2:40PM EDT | 2024-10-11 | 1.81 | 1.63 | 1.92 | +0.05 | +2.84% | 11 | 359 | 14.80% |
| JNJ241018P00165000 | 2024-09-18 3:22PM EDT | 2024-10-18 | 2.53 | 2.69 | 2.80 | +0.30 | +13.45% | 634 | 2,783 | 17.66% |
| JNJ241025P00165000 | 2024-09-18 10:53AM EDT | 2024-10-25 | 2.43 | 2.75 | 4.90 | +0.02 | +0.83% | 3 | 13 | 25.95% |
| JNJ241101P00165000 | 2024-09-16 11:35AM EDT | 2024-11-01 | 2.97 | 2.98 | 3.40 | 0.00 | - | 1 | 2 | 17.22% |
| JNJ241115P00165000 | 2024-09-18 2:30PM EDT | 2024-11-15 | 3.50 | 3.75 | 3.95 | +0.03 | +0.86% | 188 | 1,115 | 17.10% |
| JNJ250117P00165000 | 2024-09-18 2:34PM EDT | 2025-01-17 | 5.35 | 5.55 | 5.70 | -0.10 | -1.83% | 23 | 2,435 | 16.47% |
| JNJ250321P00165000 | 2024-09-18 2:35PM EDT | 2025-03-21 | 6.80 | 6.95 | 7.65 | -0.05 | -0.73% | 7 | 246 | 17.53% |
| JNJ250417P00165000 | 2024-09-16 9:30AM EDT | 2025-04-17 | 7.89 | 7.50 | 7.80 | 0.00 | - | 4 | 5 | 16.67% |
| JNJ250620P00165000 | 2024-09-13 3:50PM EDT | 2025-06-20 | 8.90 | 8.35 | 8.80 | 0.00 | - | 7 | 1,129 | 16.36% |
| JNJ260116P00165000 | 2024-09-17 12:14PM EDT | 2026-01-16 | 11.45 | 10.85 | 13.00 | 0.00 | - | 1 | 972 | 17.87% |
| JNJ261218P00165000 | 2024-08-16 3:20PM EDT | 2026-12-18 | 18.22 | 15.40 | 16.10 | 0.00 | - | 1 | 3 | 16.89% |
