Deutsche Märkte schließen in 1 Stunde 55 Minute
DAX
17.961,76 +29,59 (+0,17%) Euro Stoxx 50
4.908,28 -12,94 (-0,26%) Dow Jones 30
38.067,34 +164,05 (+0,43%) Gold
2.298,50 -12,50 (-0,54%) EUR/USD
1,0696 -0,0022 (-0,20%) Bitcoin EUR
54.843,61 +1.273,03 (+2,38%)
Johnson & Johnson (JNJ)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:35AM EDT. Markt geöffnet.
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240503C00138000 | 2024-04-26 3:54PM EDT | 138.00 | 8.26 | 0.00 | 0.00 | 0.00 | - | 80 | 93 | 0.00% |
| JNJ240503C00139000 | 2024-05-01 11:00AM EDT | 139.00 | 10.96 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| JNJ240503C00140000 | 2024-05-01 11:00AM EDT | 140.00 | 9.97 | 0.00 | 0.00 | 0.00 | - | 27 | 4 | 0.00% |
| JNJ240503C00141000 | 2024-04-24 12:24PM EDT | 141.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| JNJ240503C00142000 | 2024-05-01 10:00AM EDT | 142.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| JNJ240503C00143000 | 2024-05-01 9:42AM EDT | 143.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 6 | 28 | 0.00% |
| JNJ240503C00144000 | 2024-05-01 9:33AM EDT | 144.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 181 | 126 | 0.00% |
| JNJ240503C00145000 | 2024-05-01 3:47PM EDT | 145.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 318 | 306 | 0.00% |
| JNJ240503C00146000 | 2024-05-01 2:27PM EDT | 146.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 77 | 330 | 0.00% |
| JNJ240503C00147000 | 2024-05-01 2:47PM EDT | 147.00 | 4.71 | 0.00 | 0.00 | 0.00 | - | 659 | 510 | 0.00% |
| JNJ240503C00148000 | 2024-05-01 3:59PM EDT | 148.00 | 3.44 | 0.00 | 0.00 | 0.00 | - | 750 | 447 | 0.00% |
| JNJ240503C00149000 | 2024-05-01 3:57PM EDT | 149.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 562 | 554 | 0.00% |
| JNJ240503C00150000 | 2024-05-01 3:59PM EDT | 150.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 3,304 | 1,459 | 0.00% |
| JNJ240503C00152500 | 2024-05-01 3:59PM EDT | 152.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3,162 | 1,265 | 1.56% |
| JNJ240503C00155000 | 2024-05-01 3:58PM EDT | 155.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3,556 | 2,942 | 6.25% |
| JNJ240503C00157500 | 2024-05-01 3:59PM EDT | 157.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,001 | 969 | 12.50% |
| JNJ240503C00160000 | 2024-05-01 3:56PM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 191 | 736 | 12.50% |
| JNJ240503C00162500 | 2024-04-23 1:45PM EDT | 162.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 237 | 218 | 25.00% |
| JNJ240503C00165000 | 2024-04-23 3:11PM EDT | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 38 | 1,438 | 25.00% |
| JNJ240503C00167500 | 2024-05-01 11:46AM EDT | 167.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| JNJ240503C00170000 | 2024-04-26 3:15PM EDT | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 770 | 25.00% |
| JNJ240503C00200000 | 2024-03-26 1:54PM EDT | 200.00 | 0.08 | 0.00 | 0.78 | 0.00 | - | 1 | 1 | 207.23% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240503P00100000 | 2024-04-15 2:34PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| JNJ240503P00125000 | 2024-04-19 1:52PM EDT | 125.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 200 | 242 | 50.00% |
| JNJ240503P00130000 | 2024-04-30 9:54AM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 25 | 50.00% |
| JNJ240503P00131000 | 2024-04-19 1:58PM EDT | 131.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 100 | 100 | 50.00% |
| JNJ240503P00132000 | 2024-05-01 1:34PM EDT | 132.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 239 | 50.00% |
| JNJ240503P00133000 | 2024-05-01 3:05PM EDT | 133.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 35 | 167 | 50.00% |
| JNJ240503P00134000 | 2024-04-29 12:38PM EDT | 134.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 107 | 50.00% |
| JNJ240503P00135000 | 2024-05-01 9:40AM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 130 | 334 | 50.00% |
| JNJ240503P00136000 | 2024-04-23 1:40PM EDT | 136.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 200 | 11 | 25.00% |
| JNJ240503P00137000 | 2024-04-26 11:08AM EDT | 137.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 80 | 316 | 25.00% |
| JNJ240503P00138000 | 2024-05-01 3:43PM EDT | 138.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 20 | 269 | 25.00% |
| JNJ240503P00139000 | 2024-04-26 1:22PM EDT | 139.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 205 | 83 | 25.00% |
| JNJ240503P00140000 | 2024-05-01 3:26PM EDT | 140.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 924 | 25.00% |
| JNJ240503P00141000 | 2024-05-01 3:43PM EDT | 141.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 77 | 347 | 25.00% |
| JNJ240503P00142000 | 2024-05-01 2:47PM EDT | 142.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 236 | 25.00% |
| JNJ240503P00143000 | 2024-05-01 3:08PM EDT | 143.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 45 | 554 | 25.00% |
| JNJ240503P00144000 | 2024-05-01 3:06PM EDT | 144.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 57 | 495 | 12.50% |
| JNJ240503P00145000 | 2024-05-01 3:57PM EDT | 145.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 317 | 462 | 12.50% |
| JNJ240503P00146000 | 2024-05-01 3:26PM EDT | 146.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 111 | 503 | 12.50% |
| JNJ240503P00147000 | 2024-05-01 1:53PM EDT | 147.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 677 | 788 | 12.50% |
| JNJ240503P00148000 | 2024-05-01 3:59PM EDT | 148.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 820 | 689 | 12.50% |
| JNJ240503P00149000 | 2024-05-01 3:59PM EDT | 149.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 226 | 247 | 6.25% |
| JNJ240503P00150000 | 2024-05-01 3:58PM EDT | 150.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1,860 | 1,293 | 6.25% |
| JNJ240503P00152500 | 2024-05-01 3:59PM EDT | 152.50 | 1.61 | 0.00 | 0.00 | 0.00 | - | 99 | 63 | 0.00% |
| JNJ240503P00155000 | 2024-05-01 3:09PM EDT | 155.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 84 | 59 | 0.00% |
| JNJ240503P00157500 | 2024-04-25 9:45AM EDT | 157.50 | 10.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| JNJ240503P00160000 | 2024-04-24 2:15PM EDT | 160.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 33 | 3 | 0.00% |
| JNJ240503P00162500 | 2024-04-23 1:03PM EDT | 162.50 | 12.45 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| JNJ240503P00165000 | 2024-03-27 11:40AM EDT | 165.00 | 8.68 | 18.65 | 20.00 | 0.00 | - | 2 | 0 | 249.56% |
| JNJ240503P00170000 | 2024-04-05 11:59AM EDT | 170.00 | 17.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ240503P00172500 | 2024-04-24 2:15PM EDT | 172.50 | 23.56 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
