Deutsche Märkte öffnen in 4 Stunden 56 Minuten
Nikkei 225
38.224,38 +672,22 (+1,79%) Dow Jones 30
38.503,69 +263,71 (+0,69%) Bitcoin EUR
62.296,11 -194,82 (-0,31%) CMC Crypto 200
1.439,11 +24,35 (+1,72%) Nasdaq Compositive
15.696,64 +245,33 (+1,59%) S&P 500
5.070,55 +59,95 (+1,20%)
Johnson & Johnson (JNJ)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240621C00080000 | 2024-02-23 4:08PM EDT | 80.00 | 82.73 | 74.35 | 78.20 | 0.00 | - | 1 | 2 | 166.97% |
| JNJ240621C00085000 | 2023-09-01 11:32AM EDT | 85.00 | 76.80 | 70.15 | 73.10 | 0.00 | - | 1 | 25 | 157.59% |
| JNJ240621C00090000 | 2024-01-18 11:56AM EDT | 90.00 | 70.84 | 66.05 | 69.10 | 0.00 | - | 1 | 13 | 153.34% |
| JNJ240621C00095000 | 2023-03-10 10:30AM EDT | 95.00 | 59.30 | 70.50 | 72.50 | 0.00 | - | - | 5 | 203.50% |
| JNJ240621C00100000 | 2024-04-09 9:40AM EDT | 100.00 | 52.50 | 48.30 | 51.35 | 0.00 | - | 1 | 22 | 52.00% |
| JNJ240621C00105000 | 2023-08-02 3:50PM EDT | 105.00 | 65.38 | 56.65 | 59.15 | 0.00 | - | 3 | 5 | 153.85% |
| JNJ240621C00110000 | 2024-02-13 2:32PM EDT | 110.00 | 46.71 | 48.55 | 52.20 | 0.00 | - | 1 | 25 | 126.93% |
| JNJ240621C00115000 | 2024-01-30 3:20PM EDT | 115.00 | 44.50 | 45.80 | 50.50 | 0.00 | - | 2 | 29 | 131.79% |
| JNJ240621C00120000 | 2024-02-13 2:32PM EDT | 120.00 | 37.57 | 39.50 | 42.45 | 0.00 | - | 1 | 65 | 108.93% |
| JNJ240621C00125000 | 2024-04-22 12:15PM EDT | 125.00 | 24.74 | 23.60 | 26.70 | 0.00 | - | 1 | 182 | 45.36% |
| JNJ240621C00130000 | 2024-04-23 11:43AM EDT | 130.00 | 20.55 | 19.10 | 21.60 | +5.33 | +35.02% | 3 | 279 | 37.79% |
| JNJ240621C00135000 | 2024-04-22 10:06AM EDT | 135.00 | 13.95 | 13.90 | 17.20 | 0.00 | - | 10 | 677 | 34.52% |
| JNJ240621C00140000 | 2024-04-23 3:44PM EDT | 140.00 | 10.95 | 10.30 | 11.70 | +0.10 | +0.92% | 43 | 807 | 24.50% |
| JNJ240621C00145000 | 2024-04-23 2:52PM EDT | 145.00 | 6.95 | 6.45 | 7.05 | +0.85 | +13.93% | 50 | 1,418 | 18.62% |
| JNJ240621C00150000 | 2024-04-23 3:06PM EDT | 150.00 | 3.51 | 3.30 | 3.40 | +0.46 | +15.08% | 566 | 3,935 | 15.05% |
| JNJ240621C00155000 | 2024-04-23 3:52PM EDT | 155.00 | 1.40 | 1.33 | 1.38 | +0.10 | +7.69% | 701 | 6,722 | 14.07% |
| JNJ240621C00160000 | 2024-04-23 3:45PM EDT | 160.00 | 0.50 | 0.31 | 0.60 | +0.08 | +19.05% | 963 | 11,918 | 14.87% |
| JNJ240621C00165000 | 2024-04-23 3:46PM EDT | 165.00 | 0.18 | 0.10 | 0.51 | +0.02 | +12.50% | 14 | 6,407 | 18.51% |
| JNJ240621C00170000 | 2024-04-23 1:12PM EDT | 170.00 | 0.07 | 0.05 | 0.21 | 0.00 | - | 406 | 8,298 | 18.58% |
| JNJ240621C00175000 | 2024-04-23 3:46PM EDT | 175.00 | 0.04 | 0.03 | 0.17 | -0.14 | -77.78% | 14 | 4,171 | 21.05% |
| JNJ240621C00180000 | 2024-04-23 12:48PM EDT | 180.00 | 0.04 | 0.00 | 1.00 | +0.01 | +33.33% | 3 | 2,656 | 34.89% |
| JNJ240621C00185000 | 2024-04-23 11:44AM EDT | 185.00 | 0.08 | 0.02 | 0.60 | +0.03 | +60.00% | 1 | 530 | 34.18% |
| JNJ240621C00190000 | 2024-04-16 10:53AM EDT | 190.00 | 0.06 | 0.01 | 0.10 | 0.00 | - | 4 | 970 | 27.44% |
| JNJ240621C00195000 | 2024-04-16 9:31AM EDT | 195.00 | 0.05 | 0.00 | 0.64 | 0.00 | - | 1 | 859 | 41.02% |
| JNJ240621C00200000 | 2024-04-17 1:23PM EDT | 200.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 53 | 1,024 | 29.69% |
| JNJ240621C00210000 | 2024-04-12 12:06PM EDT | 210.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 180 | 757 | 35.94% |
| JNJ240621C00220000 | 2024-04-11 12:01PM EDT | 220.00 | 0.01 | 0.00 | 0.32 | 0.00 | - | 3 | 932 | 48.58% |
| JNJ240621C00230000 | 2024-04-03 1:31PM EDT | 230.00 | 0.04 | 0.00 | 0.35 | 0.00 | - | 3 | 876 | 53.86% |
| JNJ240621C00240000 | 2024-01-02 4:56PM EDT | 240.00 | 0.04 | 0.00 | 2.13 | 0.00 | - | 2 | 1,488 | 70.68% |
| JNJ240621C00250000 | 2024-03-11 1:15PM EDT | 250.00 | 0.02 | 0.00 | 1.76 | 0.00 | - | 1 | 29 | 72.56% |
| JNJ240621C00260000 | 2024-04-01 1:04PM EDT | 260.00 | 0.06 | 0.00 | 0.13 | 0.00 | - | 18 | 351 | 53.32% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240621P00075000 | 2024-01-22 1:47PM EDT | 75.00 | 0.07 | 0.01 | 1.01 | 0.00 | - | - | 2 | 93.46% |
| JNJ240621P00080000 | 2024-03-20 11:40AM EDT | 80.00 | 0.03 | 0.00 | 0.17 | 0.00 | - | 2 | 48 | 65.63% |
| JNJ240621P00085000 | 2024-02-27 4:30PM EDT | 85.00 | 0.05 | 0.00 | 1.28 | 0.00 | - | 2 | 58 | 81.74% |
| JNJ240621P00090000 | 2024-04-15 9:30AM EDT | 90.00 | 0.19 | 0.00 | 0.08 | 0.00 | - | 8 | 507 | 53.91% |
| JNJ240621P00095000 | 2024-04-18 10:24AM EDT | 95.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 1 | 309 | 46.88% |
| JNJ240621P00100000 | 2024-04-16 10:19AM EDT | 100.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 1 | 325 | 41.21% |
| JNJ240621P00105000 | 2024-03-20 10:05AM EDT | 105.00 | 0.05 | 0.01 | 1.55 | 0.00 | - | 1,025 | 975 | 57.37% |
| JNJ240621P00110000 | 2024-04-15 11:07AM EDT | 110.00 | 0.20 | 0.00 | 0.93 | 0.00 | - | 2 | 127 | 53.27% |
| JNJ240621P00115000 | 2024-04-22 12:29PM EDT | 115.00 | 0.06 | 0.01 | 0.19 | -0.03 | -33.33% | 1 | 900 | 34.08% |
| JNJ240621P00120000 | 2024-04-23 3:07PM EDT | 120.00 | 0.15 | 0.05 | 1.12 | +0.03 | +25.00% | 1 | 773 | 43.09% |
| JNJ240621P00125000 | 2024-04-22 2:39PM EDT | 125.00 | 0.10 | 0.05 | 0.48 | 0.00 | - | 5 | 796 | 29.76% |
| JNJ240621P00130000 | 2024-04-23 2:05PM EDT | 130.00 | 0.19 | 0.16 | 0.22 | -0.02 | -9.52% | 27 | 1,748 | 20.70% |
| JNJ240621P00135000 | 2024-04-23 3:54PM EDT | 135.00 | 0.38 | 0.35 | 0.40 | -0.09 | -19.15% | 181 | 6,477 | 18.41% |
| JNJ240621P00140000 | 2024-04-23 3:36PM EDT | 140.00 | 0.83 | 0.77 | 0.87 | -0.19 | -18.63% | 181 | 3,866 | 16.94% |
| JNJ240621P00145000 | 2024-04-23 3:57PM EDT | 145.00 | 1.78 | 1.76 | 1.84 | -0.21 | -10.55% | 363 | 4,922 | 15.58% |
| JNJ240621P00150000 | 2024-04-23 1:53PM EDT | 150.00 | 3.33 | 3.65 | 3.75 | -0.64 | -16.12% | 235 | 8,543 | 14.69% |
| JNJ240621P00155000 | 2024-04-23 2:07PM EDT | 155.00 | 6.25 | 6.30 | 8.00 | -0.96 | -13.31% | 13 | 4,579 | 19.65% |
| JNJ240621P00160000 | 2024-04-22 3:35PM EDT | 160.00 | 11.35 | 9.90 | 12.30 | -0.70 | -5.81% | 1 | 4,478 | 22.58% |
| JNJ240621P00165000 | 2024-04-19 12:27PM EDT | 165.00 | 18.76 | 14.95 | 17.05 | 0.00 | - | 8 | 2,341 | 26.50% |
| JNJ240621P00170000 | 2024-04-16 10:50AM EDT | 170.00 | 24.35 | 20.00 | 22.15 | 0.00 | - | 1 | 449 | 31.95% |
| JNJ240621P00175000 | 2024-04-11 9:43AM EDT | 175.00 | 25.41 | 24.00 | 26.75 | 0.00 | - | 1 | 407 | 33.55% |
| JNJ240621P00180000 | 2024-03-06 3:30PM EDT | 180.00 | 19.55 | 26.70 | 28.35 | 0.00 | - | 110 | 0 | 0.00% |
| JNJ240621P00185000 | 2024-01-10 11:43AM EDT | 185.00 | 23.55 | 27.75 | 30.75 | 0.00 | - | 4 | 10 | 0.00% |
| JNJ240621P00190000 | 2024-02-16 4:00PM EDT | 190.00 | 33.10 | 29.60 | 34.50 | 0.00 | - | 4 | 0 | 0.00% |
| JNJ240621P00195000 | 2024-02-16 4:00PM EDT | 195.00 | 38.12 | 35.05 | 39.45 | 0.00 | - | 4 | 0 | 0.00% |
| JNJ240621P00200000 | 2023-08-21 2:15PM EDT | 200.00 | 33.00 | 36.55 | 37.50 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ240621P00210000 | 2023-07-20 9:39AM EDT | 210.00 | 45.25 | 36.50 | 41.00 | 0.00 | - | 2 | 0 | 0.00% |
| JNJ240621P00220000 | 2023-08-23 10:15AM EDT | 220.00 | 56.00 | 59.25 | 59.75 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ240621P00230000 | 2023-09-13 10:19AM EDT | 230.00 | 66.75 | 72.65 | 73.85 | 0.00 | - | 2 | 0 | 0.00% |
| JNJ240621P00250000 | 2022-12-05 3:39PM EDT | 250.00 | 71.45 | 69.25 | 72.00 | 0.00 | - | - | 0 | 0.00% |
| JNJ240621P00260000 | 2023-07-20 12:09PM EDT | 260.00 | 91.76 | 86.00 | 91.00 | 0.00 | - | 2 | 1 | 0.00% |
