Deutsche Märkte öffnen in 33 Minuten
Nikkei 225
33.431,51 -55,38 (-0,17%) Dow Jones 30
35.950,89 +520,47 (+1,47%) Bitcoin EUR
35.135,52 +469,62 (+1,35%) CMC Crypto 200
795,27 +11,63 (+1,48%) Nasdaq Compositive
14.226,22 -32,27 (-0,23%) S&P 500
4.567,80 +17,22 (+0,38%)
Johnson & Johnson (JNJ)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240119C00080000 | 2023-11-17 3:47PM EST | 80.00 | 69.25 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| JNJ240119C00085000 | 2023-11-17 2:54PM EST | 85.00 | 64.31 | 0.00 | 0.00 | 0.00 | - | 700 | 0 | 0.00% |
| JNJ240119C00090000 | 2023-11-17 2:54PM EST | 90.00 | 59.20 | 0.00 | 0.00 | 0.00 | - | 700 | 0 | 0.00% |
| JNJ240119C00095000 | 2023-11-17 3:52PM EST | 95.00 | 54.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| JNJ240119C00100000 | 2023-11-28 11:11AM EST | 100.00 | 52.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ240119C00105000 | 2023-11-29 9:45AM EST | 105.00 | 47.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ240119C00110000 | 2023-11-29 9:35AM EST | 110.00 | 42.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ240119C00115000 | 2023-07-12 12:27PM EST | 115.00 | 44.70 | 58.05 | 60.70 | 0.00 | - | 4 | 19 | 186.46% |
| JNJ240119C00120000 | 2023-11-27 9:30AM EST | 120.00 | 33.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ240119C00125000 | 2023-11-24 9:35AM EST | 125.00 | 27.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ240119C00130000 | 2023-11-29 10:43AM EST | 130.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ240119C00135000 | 2023-11-24 12:19PM EST | 135.00 | 18.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JNJ240119C00140000 | 2023-11-30 2:25PM EST | 140.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| JNJ240119C00145000 | 2023-11-30 3:14PM EST | 145.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| JNJ240119C00150000 | 2023-11-30 3:57PM EST | 150.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 0.00% |
| JNJ240119C00155000 | 2023-11-30 3:55PM EST | 155.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 2,583 | 0 | 0.20% |
| JNJ240119C00160000 | 2023-11-30 3:59PM EST | 160.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 2,097 | 0 | 3.13% |
| JNJ240119C00165000 | 2023-11-30 3:58PM EST | 165.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1,546 | 0 | 3.13% |
| JNJ240119C00170000 | 2023-11-30 3:59PM EST | 170.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 6.25% |
| JNJ240119C00175000 | 2023-11-30 3:20PM EST | 175.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1,055 | 0 | 6.25% |
| JNJ240119C00180000 | 2023-11-30 2:43PM EST | 180.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 6.25% |
| JNJ240119C00185000 | 2023-11-30 3:54PM EST | 185.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 12.50% |
| JNJ240119C00190000 | 2023-11-29 9:30AM EST | 190.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| JNJ240119C00195000 | 2023-11-28 10:35AM EST | 195.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| JNJ240119C00200000 | 2023-11-30 9:48AM EST | 200.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| JNJ240119C00210000 | 2023-11-30 9:37AM EST | 210.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| JNJ240119C00220000 | 2023-11-16 2:53PM EST | 220.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| JNJ240119C00230000 | 2023-11-29 1:38PM EST | 230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 25.00% |
| JNJ240119C00240000 | 2023-10-31 10:41AM EST | 240.00 | 0.03 | 0.00 | 0.16 | 0.00 | - | 1 | 235 | 52.83% |
| JNJ240119C00250000 | 2023-08-01 8:33AM EST | 250.00 | 0.25 | 0.00 | 0.09 | 0.00 | - | 4 | 87 | 52.93% |
| JNJ240119C00260000 | 2023-10-23 1:15PM EST | 260.00 | 0.01 | 0.00 | 0.72 | 0.00 | - | 48 | 143 | 68.07% |
| JNJ240119C00270000 | 2023-10-19 9:40AM EST | 270.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 11 | 70 | 72.46% |
Putsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240119P00080000 | 2023-11-22 1:24PM EST | 80.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| JNJ240119P00085000 | 2023-10-26 11:11AM EST | 85.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 2 | 0 | 60.55% |
| JNJ240119P00090000 | 2023-11-22 2:47PM EST | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| JNJ240119P00095000 | 2023-11-30 11:29AM EST | 95.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| JNJ240119P00100000 | 2023-11-20 10:02AM EST | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| JNJ240119P00105000 | 2023-11-08 1:37PM EST | 105.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| JNJ240119P00110000 | 2023-11-16 1:03PM EST | 110.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| JNJ240119P00115000 | 2023-11-29 12:14PM EST | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| JNJ240119P00120000 | 2023-11-30 3:57PM EST | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| JNJ240119P00125000 | 2023-11-30 3:57PM EST | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| JNJ240119P00130000 | 2023-11-30 3:51PM EST | 130.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 12.50% |
| JNJ240119P00135000 | 2023-11-30 2:21PM EST | 135.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 6.25% |
| JNJ240119P00140000 | 2023-11-30 3:50PM EST | 140.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 6.25% |
| JNJ240119P00145000 | 2023-11-30 3:58PM EST | 145.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 3.13% |
| JNJ240119P00150000 | 2023-11-30 3:53PM EST | 150.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 1,155 | 0 | 1.56% |
| JNJ240119P00155000 | 2023-11-30 3:55PM EST | 155.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 623 | 0 | 0.00% |
| JNJ240119P00160000 | 2023-11-30 3:51PM EST | 160.00 | 5.88 | 0.00 | 0.00 | 0.00 | - | 857 | 0 | 0.00% |
| JNJ240119P00165000 | 2023-11-30 9:40AM EST | 165.00 | 12.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ240119P00170000 | 2023-11-30 3:19PM EST | 170.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 4,235 | 0 | 0.00% |
| JNJ240119P00175000 | 2023-11-30 3:19PM EST | 175.00 | 20.53 | 0.00 | 0.00 | 0.00 | - | 1,840 | 0 | 0.00% |
| JNJ240119P00180000 | 2023-11-30 3:19PM EST | 180.00 | 25.70 | 0.00 | 0.00 | 0.00 | - | 940 | 0 | 0.00% |
| JNJ240119P00185000 | 2023-11-30 3:19PM EST | 185.00 | 30.70 | 0.00 | 0.00 | 0.00 | - | 800 | 0 | 0.00% |
| JNJ240119P00190000 | 2023-11-27 3:18PM EST | 190.00 | 38.90 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| JNJ240119P00195000 | 2023-11-27 3:45PM EST | 195.00 | 43.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| JNJ240119P00200000 | 2023-11-29 3:38PM EST | 200.00 | 48.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ240119P00210000 | 2023-11-30 3:14PM EST | 210.00 | 55.60 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| JNJ240119P00220000 | 2023-07-25 9:18AM EST | 220.00 | 48.85 | 55.40 | 56.30 | 0.00 | - | 1 | 425 | 0.00% |
| JNJ240119P00230000 | 2023-10-30 11:46AM EST | 230.00 | 84.28 | 77.40 | 78.15 | 0.00 | - | 3 | 0 | 81.08% |
| JNJ240119P00240000 | 2023-09-26 9:00AM EST | 240.00 | 80.14 | 90.75 | 91.80 | 0.00 | - | 2 | 0 | 112.57% |
| JNJ240119P00250000 | 2023-09-20 2:35PM EST | 250.00 | 87.12 | 95.00 | 99.25 | 0.00 | - | 1 | 1 | 86.07% |
| JNJ240119P00260000 | 2023-11-29 3:38PM EST | 260.00 | 108.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ240119P00270000 | 2023-11-29 3:38PM EST | 270.00 | 118.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
