Deutsche Märkte schließen in 1 Stunde 57 Minute
DAX
16.401,41 +3,89 (+0,02%) Euro Stoxx 50
4.410,74 -7,77 (-0,18%) Dow Jones 30
36.139,95 -105,55 (-0,29%) Gold
2.063,00 -26,70 (-1,28%) EUR/USD
1,0828 -0,0057 (-0,52%) Bitcoin EUR
38.386,94 +1.765,85 (+4,82%)
Johnson & Johnson (JNJ)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:33AM EST. Markt geöffnet.
Callsfür15. März 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240315C00080000 | 2023-11-16 9:44AM EST | 80.00 | 69.10 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| JNJ240315C00085000 | 2023-11-28 12:10PM EST | 85.00 | 67.55 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| JNJ240315C00090000 | 2023-11-28 11:08AM EST | 90.00 | 62.65 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| JNJ240315C00095000 | 2023-11-28 11:22AM EST | 95.00 | 57.75 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 0.00% |
| JNJ240315C00100000 | 2023-11-27 10:24AM EST | 100.00 | 53.00 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| JNJ240315C00105000 | 2023-10-18 11:03AM EST | 105.00 | 49.15 | 44.95 | 45.85 | 0.00 | - | 6 | 8 | 0.00% |
| JNJ240315C00110000 | 2023-10-20 12:30PM EST | 110.00 | 44.55 | 40.15 | 41.05 | 0.00 | - | 1 | 2 | 0.00% |
| JNJ240315C00115000 | 2023-10-30 9:20AM EST | 115.00 | 33.15 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| JNJ240315C00120000 | 2023-11-16 2:11PM EST | 120.00 | 30.28 | 0.00 | 0.00 | 0.00 | - | 3 | 39 | 0.00% |
| JNJ240315C00125000 | 2023-11-17 2:54PM EST | 125.00 | 25.60 | 0.00 | 0.00 | 0.00 | - | 6 | 48 | 0.00% |
| JNJ240315C00130000 | 2023-11-30 2:07PM EST | 130.00 | 26.55 | 0.00 | 0.00 | 0.00 | - | 1 | 85 | 0.00% |
| JNJ240315C00135000 | 2023-11-27 10:48AM EST | 135.00 | 19.35 | 0.00 | 0.00 | 0.00 | - | 20 | 111 | 0.00% |
| JNJ240315C00140000 | 2023-11-30 10:47AM EST | 140.00 | 16.55 | 0.00 | 0.00 | 0.00 | - | 1 | 287 | 0.00% |
| JNJ240315C00145000 | 2023-12-01 2:44PM EST | 145.00 | 15.45 | 0.00 | 0.00 | 0.00 | - | 8 | 551 | 0.00% |
| JNJ240315C00150000 | 2023-12-01 3:55PM EST | 150.00 | 11.95 | 0.00 | 0.00 | 0.00 | - | 21 | 2,826 | 0.00% |
| JNJ240315C00155000 | 2023-12-01 3:59PM EST | 155.00 | 8.42 | 0.00 | 0.00 | 0.00 | - | 335 | 1,905 | 0.00% |
| JNJ240315C00160000 | 2023-12-01 3:40PM EST | 160.00 | 5.12 | 0.00 | 0.00 | 0.00 | - | 1,732 | 4,067 | 0.20% |
| JNJ240315C00165000 | 2023-12-01 3:36PM EST | 165.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 880 | 2,908 | 1.56% |
| JNJ240315C00170000 | 2023-12-01 3:59PM EST | 170.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 729 | 2,245 | 3.13% |
| JNJ240315C00175000 | 2023-12-01 3:42PM EST | 175.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 32 | 4,881 | 3.13% |
| JNJ240315C00180000 | 2023-12-01 1:48PM EST | 180.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 28 | 2,382 | 6.25% |
| JNJ240315C00185000 | 2023-12-01 12:26PM EST | 185.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 512 | 6.25% |
| JNJ240315C00190000 | 2023-12-01 12:24PM EST | 190.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 1,045 | 6.25% |
| JNJ240315C00195000 | 2023-12-01 12:21PM EST | 195.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 6.25% |
| JNJ240315C00200000 | 2023-12-01 12:18PM EST | 200.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 88 | 12.50% |
| JNJ240315C00210000 | 2023-12-01 12:17PM EST | 210.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 12.50% |
| JNJ240315C00220000 | 2023-11-16 10:46AM EST | 220.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 283 | 12.50% |
| JNJ240315C00230000 | 2023-10-31 2:54PM EST | 230.00 | 0.08 | 0.00 | 0.19 | 0.00 | - | 4 | 3 | 32.32% |
| JNJ240315C00240000 | 2023-10-31 2:54PM EST | 240.00 | 0.07 | 0.00 | 0.32 | 0.00 | - | 6 | 2 | 38.23% |
Putsfür15. März 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240315P00080000 | 2023-11-17 1:35PM EST | 80.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 34 | 25.00% |
| JNJ240315P00085000 | 2023-10-27 2:48PM EST | 85.00 | 0.75 | 0.00 | 0.17 | 0.00 | - | 1 | 2 | 54.15% |
| JNJ240315P00090000 | 2023-11-15 1:55PM EST | 90.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| JNJ240315P00095000 | 2023-11-15 1:56PM EST | 95.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 25.00% |
| JNJ240315P00100000 | 2023-11-21 11:08AM EST | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 62 | 63 | 25.00% |
| JNJ240315P00105000 | 2023-11-30 12:25PM EST | 105.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 12.50% |
| JNJ240315P00110000 | 2023-11-29 3:26PM EST | 110.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 683 | 12.50% |
| JNJ240315P00115000 | 2023-12-01 12:27PM EST | 115.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 12.50% |
| JNJ240315P00120000 | 2023-12-01 12:36PM EST | 120.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 156 | 12.50% |
| JNJ240315P00125000 | 2023-12-01 10:04AM EST | 125.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 174 | 12.50% |
| JNJ240315P00130000 | 2023-12-01 11:23AM EST | 130.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 240 | 6.25% |
| JNJ240315P00135000 | 2023-12-01 3:44PM EST | 135.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 27 | 751 | 6.25% |
| JNJ240315P00140000 | 2023-12-01 3:25PM EST | 140.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 19 | 1,815 | 6.25% |
| JNJ240315P00145000 | 2023-12-01 3:25PM EST | 145.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 218 | 1,228 | 3.13% |
| JNJ240315P00150000 | 2023-12-01 3:45PM EST | 150.00 | 2.44 | 0.00 | 0.00 | 0.00 | - | 73 | 1,980 | 3.13% |
| JNJ240315P00155000 | 2023-12-01 3:55PM EST | 155.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 750 | 2,358 | 1.56% |
| JNJ240315P00160000 | 2023-12-01 10:39AM EST | 160.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 29 | 686 | 0.00% |
| JNJ240315P00165000 | 2023-12-01 3:54PM EST | 165.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 7 | 721 | 0.00% |
| JNJ240315P00170000 | 2023-11-29 2:48PM EST | 170.00 | 18.35 | 0.00 | 0.00 | 0.00 | - | 15 | 19 | 0.00% |
| JNJ240315P00175000 | 2023-12-01 3:17PM EST | 175.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 211 | 112 | 0.00% |
| JNJ240315P00180000 | 2023-11-20 3:06PM EST | 180.00 | 29.60 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| JNJ240315P00185000 | 2023-10-17 9:14AM EST | 185.00 | 29.25 | 0.00 | 0.00 | 0.00 | - | 6 | 4 | 0.00% |
| JNJ240315P00190000 | 2023-08-29 1:43PM EST | 190.00 | 26.51 | 32.80 | 33.50 | 0.00 | - | 100 | 0 | 34.27% |
| JNJ240315P00195000 | 2023-07-21 1:23PM EST | 195.00 | 25.45 | 22.00 | 26.50 | 0.00 | - | 2 | 1 | 0.00% |
| JNJ240315P00210000 | 2023-09-07 1:44PM EST | 210.00 | 49.20 | 52.15 | 52.70 | 0.00 | - | 18 | 0 | 41.38% |
| JNJ240315P00240000 | 2023-10-19 11:01AM EST | 240.00 | 88.05 | 90.95 | 91.70 | 0.00 | - | 1 | 0 | 92.31% |
