Deutsche Märkte schließen in 4 Stunden 46 Minuten
DAX
18.058,47 -59,85 (-0,33%) Euro Stoxx 50
4.960,35 -20,74 (-0,42%) Dow Jones 30
38.386,09 +146,43 (+0,38%) Gold
2.328,50 -29,20 (-1,24%) EUR/USD
1,0733 +0,0008 (+0,08%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Johnson & Johnson (JNJ)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240517C00110000 | 2024-04-18 10:28AM EDT | 110.00 | 35.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| JNJ240517C00120000 | 2024-04-25 10:39AM EDT | 120.00 | 27.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ240517C00125000 | 2024-04-18 1:52PM EDT | 125.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| JNJ240517C00130000 | 2024-04-16 9:51AM EDT | 130.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ240517C00135000 | 2024-04-22 10:40AM EDT | 135.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ240517C00136000 | 2024-04-25 11:06AM EDT | 136.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| JNJ240517C00137000 | 2024-04-24 11:11AM EDT | 137.00 | 11.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| JNJ240517C00139000 | 2024-04-26 2:02PM EDT | 139.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| JNJ240517C00140000 | 2024-04-26 1:09PM EDT | 140.00 | 7.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JNJ240517C00143000 | 2024-04-29 9:37AM EDT | 143.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| JNJ240517C00144000 | 2024-04-25 11:06AM EDT | 144.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| JNJ240517C00145000 | 2024-04-29 3:03PM EDT | 145.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| JNJ240517C00146000 | 2024-04-29 3:55PM EDT | 146.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| JNJ240517C00147000 | 2024-04-29 3:55PM EDT | 147.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 0.20% |
| JNJ240517C00148000 | 2024-04-29 3:58PM EDT | 148.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 332 | 0 | 0.78% |
| JNJ240517C00149000 | 2024-04-29 3:55PM EDT | 149.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 1.56% |
| JNJ240517C00150000 | 2024-04-29 3:55PM EDT | 150.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 431 | 0 | 3.13% |
| JNJ240517C00152500 | 2024-04-29 3:27PM EDT | 152.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 3.13% |
| JNJ240517C00155000 | 2024-04-29 3:51PM EDT | 155.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 570 | 0 | 6.25% |
| JNJ240517C00157500 | 2024-04-29 3:48PM EDT | 157.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| JNJ240517C00160000 | 2024-04-29 3:59PM EDT | 160.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 6.25% |
| JNJ240517C00165000 | 2024-04-29 2:07PM EDT | 165.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| JNJ240517C00167500 | 2024-04-29 2:33PM EDT | 167.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| JNJ240517C00170000 | 2024-04-29 2:51PM EDT | 170.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| JNJ240517C00175000 | 2024-04-29 3:56PM EDT | 175.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| JNJ240517C00180000 | 2024-04-29 3:05PM EDT | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| JNJ240517C00185000 | 2024-04-09 10:11AM EDT | 185.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| JNJ240517C00190000 | 2024-04-09 2:26PM EDT | 190.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| JNJ240517C00195000 | 2024-04-05 12:34PM EDT | 195.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 25.00% |
| JNJ240517C00200000 | 2024-04-05 12:32PM EDT | 200.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240517P00100000 | 2024-04-25 2:54PM EDT | 100.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| JNJ240517P00110000 | 2024-04-16 12:48PM EDT | 110.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| JNJ240517P00115000 | 2024-04-10 1:49PM EDT | 115.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| JNJ240517P00120000 | 2024-04-17 11:45AM EDT | 120.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| JNJ240517P00125000 | 2024-04-26 1:56PM EDT | 125.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| JNJ240517P00130000 | 2024-04-29 3:59PM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| JNJ240517P00132000 | 2024-04-23 1:53PM EDT | 132.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| JNJ240517P00133000 | 2024-04-26 3:14PM EDT | 133.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| JNJ240517P00134000 | 2024-04-26 11:13AM EDT | 134.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| JNJ240517P00135000 | 2024-04-29 3:58PM EDT | 135.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| JNJ240517P00136000 | 2024-04-26 11:39AM EDT | 136.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| JNJ240517P00137000 | 2024-04-26 10:38AM EDT | 137.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| JNJ240517P00138000 | 2024-04-26 11:31AM EDT | 138.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| JNJ240517P00139000 | 2024-04-29 1:38PM EDT | 139.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| JNJ240517P00140000 | 2024-04-29 3:59PM EDT | 140.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 304 | 0 | 6.25% |
| JNJ240517P00141000 | 2024-04-29 3:03PM EDT | 141.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| JNJ240517P00142000 | 2024-04-29 3:50PM EDT | 142.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 3.13% |
| JNJ240517P00143000 | 2024-04-29 3:59PM EDT | 143.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 326 | 0 | 3.13% |
| JNJ240517P00144000 | 2024-04-29 3:17PM EDT | 144.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| JNJ240517P00145000 | 2024-04-29 3:49PM EDT | 145.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 642 | 0 | 1.56% |
| JNJ240517P00146000 | 2024-04-29 3:54PM EDT | 146.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.78% |
| JNJ240517P00147000 | 2024-04-29 3:45PM EDT | 147.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 0.00% |
| JNJ240517P00148000 | 2024-04-29 3:46PM EDT | 148.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 174 | 0 | 0.00% |
| JNJ240517P00149000 | 2024-04-29 3:25PM EDT | 149.00 | 3.32 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| JNJ240517P00150000 | 2024-04-29 3:52PM EDT | 150.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| JNJ240517P00152500 | 2024-04-25 12:54PM EDT | 152.50 | 6.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| JNJ240517P00155000 | 2024-04-29 10:53AM EDT | 155.00 | 8.69 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| JNJ240517P00157500 | 2024-04-24 12:48PM EDT | 157.50 | 9.57 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| JNJ240517P00160000 | 2024-04-29 2:48PM EDT | 160.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 980 | 0 | 0.00% |
| JNJ240517P00162500 | 2024-04-22 10:21AM EDT | 162.50 | 14.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| JNJ240517P00165000 | 2024-04-29 2:48PM EDT | 165.00 | 18.90 | 0.00 | 0.00 | 0.00 | - | 376 | 0 | 0.00% |
| JNJ240517P00170000 | 2024-04-24 10:05AM EDT | 170.00 | 22.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| JNJ240517P00175000 | 2024-04-29 2:45PM EDT | 175.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | 700 | 0 | 0.00% |
| JNJ240517P00180000 | 2024-02-26 10:48AM EDT | 180.00 | 19.09 | 21.90 | 25.70 | 0.00 | - | 1 | 0 | 0.00% |
