Deutsche Märkte öffnen in 6 Stunden 39 Minuten
Nikkei 225
38.015,42 -258,63 (-0,68%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
54.397,59 -2.095,93 (-3,71%) CMC Crypto 200
1.279,42 -59,65 (-4,46%) 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:
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240531C00110000 | 2024-04-24 11:05AM EDT | 110.00 | 38.00 | 39.75 | 43.65 | 0.00 | - | - | 1 | 67.43% |
| JNJ240531C00120000 | 2024-04-29 9:40AM EDT | 120.00 | 27.25 | 29.75 | 33.70 | 0.00 | - | 1 | 1 | 52.44% |
| JNJ240531C00125000 | 2024-04-16 3:06PM EDT | 125.00 | 20.85 | 24.75 | 28.70 | 0.00 | - | - | 10 | 69.90% |
| JNJ240531C00140000 | 2024-05-01 11:29AM EDT | 140.00 | 10.90 | 10.15 | 13.70 | +4.55 | +71.65% | 5 | 15 | 40.11% |
| JNJ240531C00145000 | 2024-05-01 3:14PM EDT | 145.00 | 7.43 | 5.90 | 7.35 | +5.03 | +209.58% | 32 | 324 | 20.09% |
| JNJ240531C00150000 | 2024-05-01 3:34PM EDT | 150.00 | 3.50 | 2.99 | 3.45 | +2.84 | +430.30% | 177 | 764 | 16.37% |
| JNJ240531C00155000 | 2024-05-01 3:18PM EDT | 155.00 | 1.15 | 1.14 | 1.27 | +0.96 | +505.26% | 1,392 | 1,792 | 15.82% |
| JNJ240531C00160000 | 2024-05-01 3:58PM EDT | 160.00 | 0.38 | 0.29 | 0.43 | +0.28 | +280.00% | 214 | 1,443 | 16.68% |
| JNJ240531C00165000 | 2024-05-01 10:08AM EDT | 165.00 | 0.11 | 0.07 | 0.16 | +0.07 | +175.00% | 17 | 116 | 18.21% |
| JNJ240531C00170000 | 2024-05-01 3:29PM EDT | 170.00 | 0.06 | 0.01 | 0.16 | -0.04 | -40.00% | 498 | 1 | 23.05% |
| JNJ240531C00175000 | 2024-04-22 1:01PM EDT | 175.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | - | 50 | 29.15% |
| JNJ240531C00200000 | 2024-04-17 1:23PM EDT | 200.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | - | 1 | 50.34% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240531P00120000 | 2024-04-18 10:21AM EDT | 120.00 | 0.10 | 0.00 | 2.13 | 0.00 | - | - | 2 | 61.65% |
| JNJ240531P00125000 | 2024-04-29 10:21AM EDT | 125.00 | 0.01 | 0.00 | 1.25 | 0.00 | - | 1 | 6 | 55.66% |
| JNJ240531P00130000 | 2024-05-01 11:22AM EDT | 130.00 | 0.05 | 0.00 | 1.00 | -0.10 | -66.67% | 1 | 66 | 44.02% |
| JNJ240531P00135000 | 2024-05-01 2:33PM EDT | 135.00 | 0.13 | 0.05 | 0.12 | -0.26 | -66.67% | 28 | 95 | 21.68% |
| JNJ240531P00140000 | 2024-05-01 3:27PM EDT | 140.00 | 0.22 | 0.23 | 0.31 | -0.88 | -80.00% | 201 | 222 | 19.41% |
| JNJ240531P00145000 | 2024-05-01 3:27PM EDT | 145.00 | 0.78 | 0.75 | 0.97 | -2.17 | -73.56% | 1,134 | 89 | 18.53% |
| JNJ240531P00150000 | 2024-05-01 3:35PM EDT | 150.00 | 2.00 | 2.19 | 2.61 | -4.10 | -67.21% | 18 | 449 | 18.38% |
| JNJ240531P00155000 | 2024-05-01 3:31PM EDT | 155.00 | 5.08 | 5.25 | 6.15 | -3.47 | -40.58% | 10 | 78 | 22.57% |
| JNJ240531P00160000 | 2024-05-01 2:34PM EDT | 160.00 | 9.80 | 7.70 | 10.00 | -4.45 | -31.23% | 1 | 12 | 23.60% |
