Deutsche Märkte geschlossen
DAX
18.720,01 -282,37 (-1,49%) Euro Stoxx 50
4.871,54 -71,84 (-1,45%) Dow Jones 30
41.942,32 -82,87 (-0,20%) Gold
2.644,50 +29,90 (+1,14%) EUR/USD
1,1163 -0,0002 (-0,02%) Bitcoin EUR
56.131,14 -1.009,45 (-1,77%)
Johnson & Johnson (JNJ)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:43PM EDT. Markt geöffnet.
Strike:175.00
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240920C00175000 | 2024-09-20 11:38AM EDT | 2024-09-20 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 21 | 4,316 | 54.69% |
| JNJ240927C00175000 | 2024-09-20 1:45PM EDT | 2024-09-27 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 68 | 897 | 21.49% |
| JNJ241004C00175000 | 2024-09-20 11:44AM EDT | 2024-10-04 | 0.05 | 0.04 | 0.06 | -0.04 | -44.44% | 30 | 371 | 16.70% |
| JNJ241011C00175000 | 2024-09-19 11:13AM EDT | 2024-10-11 | 0.21 | 0.07 | 0.19 | +0.12 | +133.33% | 1 | 152 | 17.14% |
| JNJ241018C00175000 | 2024-09-20 2:09PM EDT | 2024-10-18 | 0.35 | 0.32 | 0.37 | -0.11 | -23.91% | 28 | 5,998 | 17.53% |
| JNJ241025C00175000 | 2024-09-20 1:40PM EDT | 2024-10-25 | 0.53 | 0.36 | 0.54 | -0.14 | -20.90% | 3 | 33 | 17.48% |
| JNJ241115C00175000 | 2024-09-20 1:43PM EDT | 2024-11-15 | 1.26 | 1.09 | 1.14 | -0.25 | -16.56% | 50 | 6,570 | 17.76% |
| JNJ250117C00175000 | 2024-09-20 11:57AM EDT | 2025-01-17 | 2.61 | 2.51 | 2.59 | -0.27 | -9.38% | 23 | 5,125 | 17.30% |
| JNJ250321C00175000 | 2024-09-20 11:59AM EDT | 2025-03-21 | 4.00 | 3.90 | 4.00 | -0.40 | -9.09% | 1 | 695 | 17.51% |
| JNJ250417C00175000 | 2024-09-20 12:42PM EDT | 2025-04-17 | 4.62 | 4.50 | 4.75 | -0.58 | -11.15% | 15 | 50 | 18.00% |
| JNJ250620C00175000 | 2024-09-19 12:05PM EDT | 2025-06-20 | 5.20 | 5.40 | 5.75 | -0.80 | -13.33% | 1 | 1,048 | 17.65% |
| JNJ250919C00175000 | 2024-09-19 11:17AM EDT | 2025-09-19 | 7.60 | 7.20 | 7.80 | 0.00 | - | 2 | 24 | 18.57% |
| JNJ260116C00175000 | 2024-09-19 1:56PM EDT | 2026-01-16 | 9.48 | 9.20 | 9.40 | -0.47 | -4.72% | 3 | 638 | 18.30% |
| JNJ260618C00175000 | 2024-08-07 3:31PM EDT | 2026-06-18 | 10.80 | 11.85 | 12.50 | 0.00 | - | - | 2 | 19.58% |
| JNJ260717C00175000 | 2024-09-19 12:52PM EDT | 2026-07-17 | 11.95 | 11.40 | 11.75 | 0.00 | - | 2 | 6 | 18.30% |
| JNJ261218C00175000 | 2024-09-11 12:54PM EDT | 2026-12-18 | 14.69 | 13.10 | 13.70 | 0.00 | - | 30 | 209 | 18.49% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240920P00175000 | 2024-09-17 12:48PM EDT | 2024-09-20 | 8.46 | 10.30 | 11.45 | 0.00 | - | 4 | 8 | 99.41% |
| JNJ240927P00175000 | 2024-09-20 9:45AM EDT | 2024-09-27 | 11.57 | 10.55 | 10.95 | +1.42 | +13.99% | 1 | 0 | 0.00% |
| JNJ241011P00175000 | 2024-09-20 10:34AM EDT | 2024-10-11 | 10.53 | 10.70 | 10.90 | +2.53 | +31.62% | 1 | 0 | 0.00% |
| JNJ241018P00175000 | 2024-09-20 11:36AM EDT | 2024-10-18 | 10.65 | 10.70 | 10.90 | +1.75 | +19.66% | 1 | 55 | 0.00% |
| JNJ241115P00175000 | 2024-09-12 3:00PM EDT | 2024-11-15 | 11.19 | 10.85 | 11.10 | 0.00 | - | 4 | 19 | 9.38% |
| JNJ250117P00175000 | 2024-09-05 11:13AM EDT | 2025-01-17 | 11.25 | 12.30 | 12.50 | 0.00 | - | 1 | 9 | 13.62% |
| JNJ250417P00175000 | 2024-09-05 2:53PM EDT | 2025-04-17 | 12.76 | 13.60 | 14.00 | 0.00 | - | 1 | 3 | 14.07% |
| JNJ250620P00175000 | 2024-09-04 1:15PM EDT | 2025-06-20 | 13.70 | 13.65 | 14.90 | 0.00 | - | 114 | 151 | 14.13% |
| JNJ260116P00175000 | 2024-09-11 3:41PM EDT | 2026-01-16 | 17.45 | 17.45 | 18.75 | 0.00 | - | 4 | 41 | 16.08% |
| JNJ261218P00175000 | 2024-06-28 10:28AM EDT | 2026-12-18 | 30.49 | 19.85 | 22.75 | 0.00 | - | 5 | 15 | 16.53% |
