Deutsche Märkte öffnen in 7 Stunden 16 Minuten
Nikkei 225
33.314,66 -93,73 (-0,28%) Dow Jones 30
35.416,98 +83,51 (+0,24%) Bitcoin EUR
34.441,68 +523,38 (+1,54%) CMC Crypto 200
783,50 +18,81 (+2,46%) Nasdaq Compositive
14.281,76 +40,73 (+0,29%) S&P 500
4.554,89 +4,46 (+0,10%)
Johnson & Johnson (JNJ)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240419C00080000 | 2023-10-04 8:30AM EST | 80.00 | 75.86 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| JNJ240419C00095000 | 2023-08-28 12:48PM EST | 95.00 | 69.80 | 62.95 | 63.85 | 0.00 | - | - | 2 | 86.23% |
| JNJ240419C00115000 | 2023-09-20 10:45AM EST | 115.00 | 50.00 | 39.20 | 40.20 | 0.00 | - | 1 | 2 | 46.84% |
| JNJ240419C00125000 | 2023-11-21 11:41AM EST | 125.00 | 28.58 | 28.80 | 29.70 | 0.00 | - | 4 | 36 | 34.76% |
| JNJ240419C00130000 | 2023-11-22 12:35PM EST | 130.00 | 23.71 | 24.50 | 24.90 | 0.00 | - | 1 | 29 | 30.85% |
| JNJ240419C00135000 | 2023-10-30 1:58PM EST | 135.00 | 16.50 | 20.15 | 20.50 | 0.00 | - | 14 | 874 | 28.21% |
| JNJ240419C00140000 | 2023-11-21 3:37PM EST | 140.00 | 15.80 | 16.00 | 16.25 | 0.00 | - | 6 | 26 | 25.57% |
| JNJ240419C00145000 | 2023-11-28 10:09AM EST | 145.00 | 11.76 | 12.20 | 12.45 | -0.09 | -0.76% | 1 | 228 | 23.61% |
| JNJ240419C00150000 | 2023-11-28 12:09PM EST | 150.00 | 8.75 | 8.75 | 9.80 | 0.00 | - | 3 | 1,467 | 23.81% |
| JNJ240419C00155000 | 2023-11-28 1:00PM EST | 155.00 | 6.00 | 5.95 | 6.30 | 0.00 | - | 53 | 688 | 20.57% |
| JNJ240419C00160000 | 2023-11-28 2:29PM EST | 160.00 | 3.90 | 3.75 | 4.15 | +0.15 | +4.00% | 181 | 761 | 19.58% |
| JNJ240419C00165000 | 2023-11-27 12:12PM EST | 165.00 | 2.31 | 1.69 | 2.48 | -0.01 | -0.43% | 2 | 1,202 | 18.48% |
| JNJ240419C00170000 | 2023-11-28 10:34AM EST | 170.00 | 1.29 | 1.32 | 1.44 | -0.12 | -8.51% | 1 | 867 | 17.90% |
| JNJ240419C00175000 | 2023-11-24 11:52AM EST | 175.00 | 0.73 | 0.75 | 0.94 | -0.05 | -6.41% | 1 | 368 | 18.30% |
| JNJ240419C00180000 | 2023-11-24 10:58AM EST | 180.00 | 0.46 | 0.41 | 0.53 | 0.00 | - | 11 | 183 | 18.09% |
| JNJ240419C00185000 | 2023-11-27 11:50AM EST | 185.00 | 0.29 | 0.18 | 0.54 | 0.00 | - | 2 | 155 | 20.34% |
| JNJ240419C00190000 | 2023-11-27 12:13PM EST | 190.00 | 0.19 | 0.06 | 0.77 | 0.00 | - | 2 | 68 | 24.20% |
| JNJ240419C00195000 | 2023-11-27 11:48AM EST | 195.00 | 0.13 | 0.04 | 0.75 | 0.00 | - | 2 | 6 | 26.10% |
| JNJ240419C00200000 | 2023-11-17 3:45PM EST | 200.00 | 0.05 | 0.02 | 0.75 | 0.00 | - | 2 | 5 | 28.06% |
| JNJ240419C00210000 | 2023-11-13 3:17PM EST | 210.00 | 0.08 | 0.00 | 0.74 | 0.00 | - | 1 | 3 | 31.67% |
| JNJ240419C00220000 | 2023-10-12 9:18AM EST | 220.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 35.18% |
| JNJ240419C00230000 | 2023-10-12 8:42AM EST | 230.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 38.38% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240419P00075000 | 2023-11-09 2:42PM EST | 75.00 | 0.12 | 0.00 | 0.11 | 0.00 | - | - | 0 | 48.44% |
| JNJ240419P00080000 | 2023-11-10 1:17PM EST | 80.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 2 | 7 | 53.08% |
| JNJ240419P00085000 | 2023-11-10 1:19PM EST | 85.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | - | 0 | 55.15% |
| JNJ240419P00090000 | 2023-11-10 1:19PM EST | 90.00 | 0.25 | 0.02 | 0.75 | 0.00 | - | 2 | 2 | 50.44% |
| JNJ240419P00095000 | 2023-11-22 3:15PM EST | 95.00 | 0.07 | 0.03 | 0.63 | 0.00 | - | 2 | 3 | 44.39% |
| JNJ240419P00100000 | 2023-11-21 12:38PM EST | 100.00 | 0.16 | 0.03 | 0.69 | 0.00 | - | 582 | 580 | 40.97% |
| JNJ240419P00105000 | 2023-11-14 2:17PM EST | 105.00 | 0.36 | 0.01 | 0.44 | 0.00 | - | 4 | 6 | 33.74% |
| JNJ240419P00110000 | 2023-11-21 10:54AM EST | 110.00 | 0.35 | 0.03 | 0.66 | 0.00 | - | 2 | 4 | 32.72% |
| JNJ240419P00115000 | 2023-11-22 3:15PM EST | 115.00 | 0.45 | 0.20 | 0.65 | 0.00 | - | 2 | 8 | 28.86% |
| JNJ240419P00120000 | 2023-11-27 2:39PM EST | 120.00 | 0.59 | 0.52 | 0.78 | 0.00 | - | 1 | 48 | 26.34% |
| JNJ240419P00125000 | 2023-11-28 3:30PM EST | 125.00 | 0.87 | 0.77 | 0.93 | -0.05 | -5.43% | 3 | 143 | 23.74% |
| JNJ240419P00130000 | 2023-11-28 3:30PM EST | 130.00 | 1.22 | 1.14 | 1.29 | -0.03 | -2.40% | 12 | 784 | 22.06% |
| JNJ240419P00135000 | 2023-11-27 1:24PM EST | 135.00 | 1.79 | 1.68 | 1.81 | 0.00 | - | 2 | 2,472 | 20.45% |
| JNJ240419P00140000 | 2023-11-27 1:50PM EST | 140.00 | 2.59 | 2.34 | 3.30 | 0.00 | - | 1 | 1,584 | 21.37% |
| JNJ240419P00145000 | 2023-11-28 11:35AM EST | 145.00 | 3.65 | 3.50 | 3.80 | 0.00 | - | 139 | 1,897 | 17.82% |
| JNJ240419P00150000 | 2023-11-28 10:41AM EST | 150.00 | 5.30 | 5.05 | 5.65 | -0.10 | -1.85% | 44 | 971 | 17.10% |
| JNJ240419P00155000 | 2023-11-28 10:06AM EST | 155.00 | 7.70 | 7.25 | 8.15 | +0.06 | +0.79% | 13 | 812 | 16.54% |
| JNJ240419P00160000 | 2023-11-27 1:05PM EST | 160.00 | 10.60 | 10.15 | 10.95 | 0.00 | - | 1 | 214 | 15.02% |
| JNJ240419P00165000 | 2023-11-09 11:44AM EST | 165.00 | 17.50 | 13.70 | 15.10 | 0.00 | - | 4 | 216 | 15.91% |
| JNJ240419P00170000 | 2023-11-24 10:15AM EST | 170.00 | 17.84 | 17.85 | 19.00 | 0.00 | - | 6 | 5 | 14.01% |
| JNJ240419P00175000 | 2023-11-24 10:46AM EST | 175.00 | 22.60 | 22.70 | 25.00 | 0.00 | - | 5 | 1 | 21.62% |
| JNJ240419P00185000 | 2023-11-24 12:30PM EST | 185.00 | 32.75 | 32.75 | 34.20 | 0.00 | - | 2 | 0 | 22.47% |
| JNJ240419P00190000 | 2023-08-25 8:52AM EST | 190.00 | 25.30 | 29.10 | 29.65 | 0.00 | - | 4 | 0 | 0.00% |
| JNJ240419P00200000 | 2023-09-28 9:06AM EST | 200.00 | 42.90 | 54.40 | 55.30 | 0.00 | - | 2 | 0 | 53.03% |
