Deutsche Märkte öffnen in 4 Stunden 18 Minuten
Nikkei 225
38.259,99 -14,06 (-0,04%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.429,56 -2.316,29 (-4,16%) CMC Crypto 200
1.257,01 -82,06 (-6,13%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
Johnson & Johnson (JNJ)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240510C00130000 | 2024-04-16 12:42PM EDT | 130.00 | 14.70 | 19.95 | 23.45 | 0.00 | - | - | 1 | 67.63% |
| JNJ240510C00135000 | 2024-04-17 11:21AM EDT | 135.00 | 9.90 | 14.70 | 18.45 | 0.00 | - | - | 10 | 50.64% |
| JNJ240510C00139000 | 2024-04-26 9:33AM EDT | 139.00 | 7.95 | 11.15 | 14.20 | 0.00 | - | 4 | 4 | 69.73% |
| JNJ240510C00140000 | 2024-04-25 3:18PM EDT | 140.00 | 7.75 | 10.40 | 12.25 | 0.00 | - | 1 | 55 | 51.37% |
| JNJ240510C00143000 | 2024-05-01 10:37AM EDT | 143.00 | 7.20 | 6.90 | 10.35 | +3.80 | +111.76% | 1 | 38 | 57.37% |
| JNJ240510C00144000 | 2024-05-01 1:00PM EDT | 144.00 | 7.20 | 6.55 | 8.90 | +5.02 | +230.28% | 3 | 14 | 47.73% |
| JNJ240510C00145000 | 2024-05-01 11:37AM EDT | 145.00 | 6.60 | 4.75 | 6.95 | +5.02 | +317.72% | 41 | 968 | 30.81% |
| JNJ240510C00146000 | 2024-05-01 3:35PM EDT | 146.00 | 5.90 | 5.35 | 5.90 | +4.84 | +456.60% | 206 | 223 | 26.88% |
| JNJ240510C00147000 | 2024-05-01 2:35PM EDT | 147.00 | 4.60 | 4.50 | 4.90 | +3.89 | +547.89% | 147 | 242 | 23.66% |
| JNJ240510C00148000 | 2024-05-01 3:51PM EDT | 148.00 | 4.15 | 3.05 | 4.05 | +3.65 | +730.00% | 94 | 115 | 22.27% |
| JNJ240510C00149000 | 2024-05-01 3:59PM EDT | 149.00 | 3.20 | 2.93 | 3.25 | +2.88 | +900.00% | 383 | 674 | 20.97% |
| JNJ240510C00150000 | 2024-05-01 3:35PM EDT | 150.00 | 2.56 | 2.20 | 2.52 | +2.37 | +1,247.37% | 1,918 | 402 | 19.83% |
| JNJ240510C00152500 | 2024-05-01 3:57PM EDT | 152.50 | 1.16 | 1.05 | 1.10 | +1.08 | +1,350.00% | 508 | 502 | 17.64% |
| JNJ240510C00155000 | 2024-05-01 3:58PM EDT | 155.00 | 0.47 | 0.42 | 0.49 | +0.44 | +1,466.67% | 819 | 518 | 18.63% |
| JNJ240510C00157500 | 2024-05-01 3:25PM EDT | 157.50 | 0.23 | 0.18 | 0.22 | +0.19 | +475.00% | 69 | 30 | 20.02% |
| JNJ240510C00160000 | 2024-05-01 3:47PM EDT | 160.00 | 0.04 | 0.05 | 0.13 | +0.02 | +100.00% | 395 | 228 | 22.66% |
| JNJ240510C00165000 | 2024-05-01 9:46AM EDT | 165.00 | 0.05 | 0.02 | 0.20 | +0.03 | +150.00% | 2 | 349 | 34.77% |
| JNJ240510C00170000 | 2024-04-16 9:38AM EDT | 170.00 | 0.04 | 0.00 | 0.29 | 0.00 | - | 120 | 136 | 47.27% |
| JNJ240510C00175000 | 2024-04-04 2:30PM EDT | 175.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | 2 | 3 | 54.59% |
| JNJ240510C00180000 | 2024-04-10 10:31AM EDT | 180.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | - | 44 | 57.42% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240510P00110000 | 2024-04-12 2:17PM EDT | 110.00 | 0.33 | 0.00 | 0.64 | 0.00 | - | 1 | 1 | 112.21% |
| JNJ240510P00120000 | 2024-04-26 3:33PM EDT | 120.00 | 0.05 | 0.00 | 1.88 | 0.00 | - | 20 | 16 | 108.98% |
| JNJ240510P00125000 | 2024-04-15 9:55AM EDT | 125.00 | 0.10 | 0.00 | 0.42 | 0.00 | - | - | 1 | 67.48% |
| JNJ240510P00130000 | 2024-05-01 11:26AM EDT | 130.00 | 0.01 | 0.00 | 0.01 | -0.25 | -96.15% | 20 | 47 | 35.94% |
| JNJ240510P00135000 | 2024-05-01 12:26PM EDT | 135.00 | 0.02 | 0.00 | 0.02 | -0.04 | -66.67% | 1 | 59 | 30.47% |
| JNJ240510P00136000 | 2024-04-30 9:54AM EDT | 136.00 | 0.03 | 0.00 | 1.28 | -0.15 | -83.33% | 1 | 2 | 54.54% |
| JNJ240510P00138000 | 2024-04-30 2:40PM EDT | 138.00 | 0.12 | 0.00 | 0.67 | 0.00 | - | 53 | 56 | 49.61% |
| JNJ240510P00139000 | 2024-05-01 9:46AM EDT | 139.00 | 0.07 | 0.00 | 0.90 | -0.06 | -46.15% | 2 | 113 | 51.37% |
| JNJ240510P00140000 | 2024-05-01 3:37PM EDT | 140.00 | 0.03 | 0.00 | 0.11 | -0.20 | -86.96% | 86 | 225 | 28.32% |
| JNJ240510P00141000 | 2024-05-01 3:05PM EDT | 141.00 | 0.03 | 0.00 | 0.37 | -0.33 | -91.67% | 56 | 7 | 34.47% |
| JNJ240510P00142000 | 2024-05-01 11:23AM EDT | 142.00 | 0.05 | 0.01 | 0.95 | -0.37 | -88.10% | 1,061 | 144 | 43.12% |
| JNJ240510P00143000 | 2024-05-01 3:03PM EDT | 143.00 | 0.08 | 0.01 | 1.01 | -0.64 | -88.89% | 95 | 229 | 40.92% |
| JNJ240510P00144000 | 2024-05-01 1:57PM EDT | 144.00 | 0.10 | 0.03 | 0.20 | -1.02 | -91.07% | 118 | 225 | 22.46% |
| JNJ240510P00145000 | 2024-05-01 3:46PM EDT | 145.00 | 0.10 | 0.10 | 0.14 | -1.51 | -93.79% | 72 | 647 | 18.36% |
| JNJ240510P00146000 | 2024-05-01 3:57PM EDT | 146.00 | 0.16 | 0.15 | 0.21 | -1.94 | -92.38% | 15 | 244 | 17.77% |
| JNJ240510P00147000 | 2024-05-01 2:53PM EDT | 147.00 | 0.19 | 0.23 | 0.30 | -2.56 | -93.09% | 1,071 | 109 | 16.99% |
| JNJ240510P00148000 | 2024-05-01 3:01PM EDT | 148.00 | 0.31 | 0.37 | 0.43 | -3.34 | -91.51% | 264 | 201 | 16.21% |
| JNJ240510P00149000 | 2024-05-01 2:46PM EDT | 149.00 | 0.48 | 0.58 | 0.64 | -3.82 | -88.84% | 1,711 | 64 | 15.77% |
| JNJ240510P00150000 | 2024-05-01 3:57PM EDT | 150.00 | 0.88 | 0.88 | 0.97 | -4.23 | -82.78% | 854 | 617 | 15.75% |
| JNJ240510P00152500 | 2024-05-01 3:58PM EDT | 152.50 | 2.05 | 2.07 | 2.20 | -3.57 | -63.52% | 148 | 1 | 15.19% |
| JNJ240510P00155000 | 2024-05-01 12:10PM EDT | 155.00 | 3.60 | 3.80 | 4.90 | -5.95 | -62.30% | 15 | 0 | 26.56% |
| JNJ240510P00160000 | 2024-05-01 3:44PM EDT | 160.00 | 7.90 | 6.90 | 9.45 | -5.75 | -42.12% | 23 | 5 | 34.30% |
| JNJ240510P00165000 | 2024-04-03 1:15PM EDT | 165.00 | 9.60 | 11.90 | 15.25 | 0.00 | - | 1 | 0 | 60.21% |
| JNJ240510P00170000 | 2024-04-22 9:54AM EDT | 170.00 | 22.15 | 16.80 | 19.90 | 0.00 | - | 1 | 0 | 66.21% |
