Deutsche Märkte öffnen in 7 Stunden 54 Minuten
Nikkei 225
33.408,39 -39,28 (-0,12%) Dow Jones 30
35.416,98 +83,51 (+0,24%) Bitcoin EUR
34.346,51 +480,44 (+1,42%) CMC Crypto 200
785,88 +21,19 (+2,77%) Nasdaq Compositive
14.281,76 +40,73 (+0,29%) S&P 500
4.554,89 +4,46 (+0,10%)
Johnson & Johnson (JNJ)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür15. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ231215C00100000 | 2023-11-17 3:50PM EST | 100.00 | 49.35 | 51.00 | 52.35 | 0.00 | - | 3 | 0 | 77.73% |
| JNJ231215C00105000 | 2023-11-21 3:06PM EST | 105.00 | 46.10 | 46.50 | 47.35 | 0.00 | - | 1 | 1 | 91.02% |
| JNJ231215C00110000 | 2023-11-21 3:30PM EST | 110.00 | 41.20 | 40.90 | 42.80 | 0.00 | - | 1 | 1 | 77.05% |
| JNJ231215C00115000 | 2023-11-21 9:55AM EST | 115.00 | 35.35 | 36.00 | 37.35 | 0.00 | - | 10 | 13 | 53.91% |
| JNJ231215C00120000 | 2023-11-27 12:32PM EST | 120.00 | 31.75 | 31.65 | 32.45 | 0.00 | - | 2 | 6 | 66.55% |
| JNJ231215C00125000 | 2023-11-27 11:56AM EST | 125.00 | 26.95 | 26.50 | 27.40 | 0.00 | - | 1 | 1 | 53.81% |
| JNJ231215C00130000 | 2023-11-28 1:45PM EST | 130.00 | 22.05 | 21.75 | 22.40 | +3.95 | +21.82% | 1 | 0 | 55.13% |
| JNJ231215C00135000 | 2023-11-17 3:00PM EST | 135.00 | 14.30 | 16.75 | 17.80 | 0.00 | - | 75 | 0 | 50.88% |
| JNJ231215C00140000 | 2023-11-27 2:46PM EST | 140.00 | 11.65 | 11.85 | 12.60 | 0.00 | - | 10 | 52 | 36.99% |
| JNJ231215C00141000 | 2023-11-20 2:05PM EST | 141.00 | 9.67 | 10.70 | 11.80 | 0.00 | - | - | 1 | 37.23% |
| JNJ231215C00145000 | 2023-11-27 10:19AM EST | 145.00 | 6.60 | 6.95 | 7.85 | -0.85 | -11.41% | 1 | 411 | 28.25% |
| JNJ231215C00146000 | 2023-11-20 10:11AM EST | 146.00 | 5.45 | 6.40 | 6.60 | 0.00 | - | - | 17 | 23.22% |
| JNJ231215C00147000 | 2023-11-27 12:23PM EST | 147.00 | 5.33 | 5.50 | 5.70 | 0.00 | - | 1 | 53 | 21.75% |
| JNJ231215C00148000 | 2023-11-28 11:18AM EST | 148.00 | 4.71 | 4.70 | 4.85 | -0.10 | -2.08% | 20 | 159 | 20.53% |
| JNJ231215C00149000 | 2023-11-27 1:28PM EST | 149.00 | 3.80 | 3.90 | 4.10 | 0.00 | - | 10 | 148 | 19.89% |
| JNJ231215C00150000 | 2023-11-28 3:10PM EST | 150.00 | 3.18 | 3.20 | 3.35 | +0.04 | +1.27% | 92 | 3,077 | 18.86% |
| JNJ231215C00152500 | 2023-11-28 3:03PM EST | 152.50 | 1.67 | 1.73 | 1.89 | +0.06 | +3.73% | 228 | 512 | 17.55% |
| JNJ231215C00155000 | 2023-11-28 3:50PM EST | 155.00 | 0.84 | 0.83 | 0.90 | -0.03 | -3.45% | 308 | 5,696 | 16.54% |
| JNJ231215C00157500 | 2023-11-28 12:42PM EST | 157.50 | 0.37 | 0.32 | 0.39 | +0.02 | +5.71% | 18 | 642 | 16.33% |
| JNJ231215C00160000 | 2023-11-28 3:36PM EST | 160.00 | 0.14 | 0.13 | 0.16 | -0.02 | -12.50% | 49 | 4,192 | 16.50% |
| JNJ231215C00162500 | 2023-11-27 10:42AM EST | 162.50 | 0.10 | 0.02 | 0.10 | 0.00 | - | 8 | 258 | 18.31% |
| JNJ231215C00165000 | 2023-11-28 2:32PM EST | 165.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 2 | 2,847 | 17.77% |
| JNJ231215C00170000 | 2023-11-28 2:29PM EST | 170.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 6 | 2,794 | 21.88% |
| JNJ231215C00172500 | 2023-11-27 1:19PM EST | 172.50 | 0.02 | 0.01 | 0.05 | 0.00 | - | 10 | 100 | 27.44% |
| JNJ231215C00175000 | 2023-11-28 11:18AM EST | 175.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 2 | 1,876 | 26.76% |
| JNJ231215C00180000 | 2023-11-17 2:35PM EST | 180.00 | 0.16 | 0.00 | 0.01 | 0.00 | - | 10 | 102 | 28.91% |
| JNJ231215C00185000 | 2023-10-27 10:25AM EST | 185.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 54.69% |
| JNJ231215C00190000 | 2023-10-20 12:56PM EST | 190.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 60.40% |
| JNJ231215C00195000 | 2023-10-02 2:45PM EST | 195.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | - | 1 | 51.76% |
| JNJ231215C00200000 | 2023-10-23 9:03AM EST | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 5 | 25.00% |
Putsfür15. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ231215P00105000 | 2023-11-10 10:39AM EST | 105.00 | 0.05 | 0.00 | 0.13 | 0.00 | - | 4 | 6 | 72.85% |
| JNJ231215P00110000 | 2023-11-10 3:08PM EST | 110.00 | 0.05 | 0.00 | 0.14 | 0.00 | - | 10 | 47 | 65.23% |
| JNJ231215P00115000 | 2023-11-27 12:27PM EST | 115.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 6 | 49 | 57.03% |
| JNJ231215P00120000 | 2023-11-21 3:35PM EST | 120.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 3 | 157 | 55.18% |
| JNJ231215P00125000 | 2023-11-24 11:28AM EST | 125.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 6 | 879 | 47.36% |
| JNJ231215P00130000 | 2023-11-28 2:17PM EST | 130.00 | 0.05 | 0.01 | 0.05 | +0.03 | +150.00% | 134 | 224 | 32.62% |
| JNJ231215P00135000 | 2023-11-28 9:42AM EST | 135.00 | 0.07 | 0.06 | 0.09 | 0.00 | - | 4 | 1,246 | 28.03% |
| JNJ231215P00138000 | 2023-11-21 10:57AM EST | 138.00 | 0.19 | 0.04 | 0.21 | 0.00 | - | - | 2 | 27.64% |
| JNJ231215P00139000 | 2023-11-22 10:59AM EST | 139.00 | 0.14 | 0.07 | 0.21 | 0.00 | - | - | 21 | 25.93% |
| JNJ231215P00140000 | 2023-11-28 3:58PM EST | 140.00 | 0.12 | 0.10 | 0.13 | -0.02 | -14.29% | 38 | 1,571 | 21.92% |
| JNJ231215P00141000 | 2023-11-27 9:59AM EST | 141.00 | 0.16 | 0.08 | 0.20 | 0.00 | - | 2 | 6 | 22.27% |
| JNJ231215P00142000 | 2023-11-28 3:55PM EST | 142.00 | 0.15 | 0.13 | 0.18 | -0.13 | -46.43% | 1 | 23 | 20.07% |
| JNJ231215P00143000 | 2023-11-27 3:27PM EST | 143.00 | 0.25 | 0.17 | 0.21 | 0.00 | - | 16 | 22 | 19.04% |
| JNJ231215P00144000 | 2023-11-28 2:52PM EST | 144.00 | 0.26 | 0.22 | 0.25 | -0.04 | -13.33% | 5 | 36 | 18.07% |
| JNJ231215P00145000 | 2023-11-28 3:10PM EST | 145.00 | 0.31 | 0.28 | 0.31 | -0.06 | -16.22% | 79 | 4,443 | 17.26% |
| JNJ231215P00146000 | 2023-11-28 3:21PM EST | 146.00 | 0.42 | 0.36 | 0.41 | -0.08 | -16.00% | 14 | 98 | 16.75% |
| JNJ231215P00147000 | 2023-11-28 3:32PM EST | 147.00 | 0.51 | 0.48 | 0.53 | -0.14 | -21.54% | 7 | 211 | 16.11% |
| JNJ231215P00148000 | 2023-11-28 3:33PM EST | 148.00 | 0.72 | 0.64 | 0.69 | -0.14 | -16.28% | 20 | 442 | 15.53% |
| JNJ231215P00149000 | 2023-11-28 3:33PM EST | 149.00 | 0.96 | 0.84 | 0.91 | -0.06 | -5.88% | 40 | 700 | 15.06% |
| JNJ231215P00150000 | 2023-11-28 3:51PM EST | 150.00 | 1.17 | 1.13 | 1.20 | -0.20 | -14.60% | 342 | 3,068 | 14.67% |
| JNJ231215P00152500 | 2023-11-28 3:21PM EST | 152.50 | 2.35 | 2.14 | 2.33 | -0.26 | -9.96% | 163 | 585 | 14.23% |
| JNJ231215P00155000 | 2023-11-28 1:23PM EST | 155.00 | 4.00 | 3.75 | 3.90 | 0.00 | - | 52 | 4,574 | 12.99% |
| JNJ231215P00157500 | 2023-11-28 9:48AM EST | 157.50 | 6.55 | 5.55 | 6.15 | +1.20 | +22.43% | 5 | 37 | 14.77% |
| JNJ231215P00160000 | 2023-11-28 3:02PM EST | 160.00 | 8.70 | 7.85 | 8.70 | -0.20 | -2.25% | 844 | 498 | 19.78% |
| JNJ231215P00165000 | 2023-11-28 3:02PM EST | 165.00 | 13.60 | 12.75 | 13.75 | -0.30 | -2.16% | 267 | 34 | 28.57% |
| JNJ231215P00170000 | 2023-11-28 10:56AM EST | 170.00 | 18.35 | 17.80 | 18.85 | +0.50 | +2.80% | 3 | 0 | 37.84% |
| JNJ231215P00175000 | 2023-11-24 11:54AM EST | 175.00 | 22.90 | 22.95 | 23.85 | 0.00 | - | 400 | 0 | 44.82% |
| JNJ231215P00180000 | 2023-10-23 1:14PM EST | 180.00 | 28.79 | 28.95 | 29.20 | 0.00 | - | 20 | 0 | 56.10% |
| JNJ231215P00185000 | 2023-11-21 3:38PM EST | 185.00 | 33.92 | 32.90 | 33.90 | 0.00 | - | 6 | 0 | 58.77% |
| JNJ231215P00190000 | 2023-11-21 3:38PM EST | 190.00 | 38.93 | 37.95 | 38.80 | 0.00 | - | 6 | 0 | 62.06% |
| JNJ231215P00195000 | 2023-11-21 3:38PM EST | 195.00 | 43.92 | 43.00 | 43.75 | 0.00 | - | 1 | 0 | 66.02% |
| JNJ231215P00200000 | 2023-11-21 3:38PM EST | 200.00 | 48.94 | 47.75 | 48.65 | 0.00 | - | 1 | 0 | 67.58% |
| JNJ231215P00210000 | 2023-10-05 12:19PM EST | 210.00 | 53.15 | 59.05 | 59.70 | 0.00 | - | - | 0 | 98.00% |
| JNJ231215P00220000 | 2023-11-20 3:59PM EST | 220.00 | 70.05 | 67.90 | 68.70 | 0.00 | - | - | 0 | 88.18% |
