Deutsche Märkte schließen in 1 Stunde 41 Minute
DAX
15.195,87 +262,49 (+1,76%) Euro Stoxx 50
4.184,43 +65,01 (+1,58%) Dow Jones 30
32.505,88 +261,30 (+0,81%) Gold
1.955,90 -26,90 (-1,36%) EUR/USD
1,0784 +0,0058 (+0,54%) Bitcoin EUR
25.994,24 +23,43 (+0,09%)
Johnson & Johnson (JNJ)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:49AM EDT. Markt geöffnet.
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240621C00085000 | 2023-01-24 1:11PM EDT | 85.00 | 81.70 | 73.60 | 75.40 | 0.00 | - | 5 | 24 | 53.85% |
| JNJ240621C00090000 | 2023-02-24 2:24PM EDT | 90.00 | 67.65 | 64.10 | 65.35 | 0.00 | - | 10 | 15 | 34.16% |
| JNJ240621C00095000 | 2023-03-10 10:30AM EDT | 95.00 | 59.30 | 59.40 | 60.85 | 0.00 | - | - | 5 | 33.56% |
| JNJ240621C00100000 | 2023-02-17 12:16PM EDT | 100.00 | 61.55 | 52.85 | 56.15 | 0.00 | - | 1 | 11 | 31.85% |
| JNJ240621C00105000 | 2023-02-27 4:50PM EDT | 105.00 | 54.50 | 50.55 | 51.30 | 0.00 | - | - | 3 | 29.54% |
| JNJ240621C00110000 | 2023-03-08 12:09PM EDT | 110.00 | 48.05 | 46.25 | 47.00 | 0.00 | - | 4 | 18 | 28.95% |
| JNJ240621C00115000 | 2023-03-08 12:09PM EDT | 115.00 | 43.80 | 41.85 | 42.85 | 0.00 | - | 12 | 20 | 28.41% |
| JNJ240621C00120000 | 2023-03-07 2:04PM EDT | 120.00 | 39.75 | 37.65 | 38.45 | 0.00 | - | 5 | 8 | 26.95% |
| JNJ240621C00125000 | 2023-02-09 10:42AM EDT | 125.00 | 43.59 | 33.00 | 34.25 | 0.00 | - | 2 | 14 | 25.76% |
| JNJ240621C00130000 | 2023-03-15 12:12PM EDT | 130.00 | 30.05 | 29.70 | 30.40 | 0.00 | - | 40 | 56 | 25.02% |
| JNJ240621C00135000 | 2023-02-28 12:17PM EDT | 135.00 | 28.60 | 25.95 | 26.85 | 0.00 | - | 1 | 7 | 24.51% |
| JNJ240621C00140000 | 2023-03-17 3:28PM EDT | 140.00 | 22.90 | 22.55 | 23.20 | 0.00 | - | 1 | 15 | 23.49% |
| JNJ240621C00145000 | 2023-02-15 3:14PM EDT | 145.00 | 24.40 | 18.20 | 19.60 | 0.00 | - | 1 | 116 | 22.27% |
| JNJ240621C00150000 | 2023-03-17 1:56PM EDT | 150.00 | 16.50 | 16.15 | 16.75 | 0.00 | - | 1 | 382 | 21.87% |
| JNJ240621C00155000 | 2023-03-20 3:02PM EDT | 155.00 | 13.25 | 13.35 | 14.35 | 0.00 | - | 1 | 138 | 21.75% |
| JNJ240621C00160000 | 2023-03-21 9:51AM EDT | 160.00 | 11.00 | 10.80 | 11.35 | 0.00 | - | 1 | 418 | 20.39% |
| JNJ240621C00165000 | 2023-03-20 2:02PM EDT | 165.00 | 9.06 | 8.60 | 9.25 | 0.00 | - | 14 | 1,212 | 19.94% |
| JNJ240621C00170000 | 2023-03-20 3:22PM EDT | 170.00 | 6.82 | 6.70 | 7.30 | 0.00 | - | 17 | 802 | 19.33% |
| JNJ240621C00175000 | 2023-03-20 2:04PM EDT | 175.00 | 5.26 | 5.15 | 5.80 | 0.00 | - | 10 | 79 | 19.01% |
| JNJ240621C00180000 | 2023-03-21 9:59AM EDT | 180.00 | 4.00 | 3.85 | 4.30 | +0.10 | +2.56% | 2 | 296 | 18.27% |
| JNJ240621C00185000 | 2023-03-21 9:58AM EDT | 185.00 | 3.00 | 2.72 | 3.20 | -0.01 | -0.33% | 1 | 302 | 17.80% |
| JNJ240621C00190000 | 2023-03-17 1:40PM EDT | 190.00 | 2.22 | 2.02 | 2.46 | 0.00 | - | 1 | 615 | 17.67% |
| JNJ240621C00195000 | 2023-03-20 1:08PM EDT | 195.00 | 1.71 | 1.40 | 1.88 | 0.00 | - | 10 | 309 | 17.57% |
| JNJ240621C00200000 | 2023-03-20 3:53PM EDT | 200.00 | 1.28 | 1.02 | 1.50 | 0.00 | - | 39 | 1,191 | 17.72% |
| JNJ240621C00210000 | 2023-03-15 3:42PM EDT | 210.00 | 0.69 | 0.51 | 0.85 | 0.00 | - | 2 | 678 | 17.56% |
| JNJ240621C00220000 | 2023-03-17 10:34AM EDT | 220.00 | 0.45 | 0.02 | 0.77 | 0.00 | - | 3 | 949 | 19.13% |
| JNJ240621C00230000 | 2023-03-15 11:12AM EDT | 230.00 | 0.42 | 0.00 | 0.75 | 0.00 | - | 1 | 783 | 20.83% |
| JNJ240621C00240000 | 2023-03-16 10:38AM EDT | 240.00 | 0.15 | 0.00 | 0.28 | 0.00 | - | 4 | 1,488 | 19.09% |
| JNJ240621C00250000 | 2023-03-14 9:51AM EDT | 250.00 | 0.29 | 0.00 | 0.53 | 0.00 | - | 1 | 30 | 22.68% |
| JNJ240621C00260000 | 2023-03-02 11:02AM EDT | 260.00 | 0.13 | 0.02 | 0.55 | 0.00 | - | 2 | 302 | 24.27% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240621P00080000 | 2023-03-20 12:24PM EDT | 80.00 | 1.00 | 0.00 | 1.33 | 0.00 | - | 1 | 11 | 38.44% |
| JNJ240621P00085000 | 2023-03-20 9:54AM EDT | 85.00 | 0.53 | 0.00 | 1.53 | 0.00 | - | 1 | 57 | 36.55% |
| JNJ240621P00090000 | 2023-03-15 3:37PM EDT | 90.00 | 0.90 | 0.00 | 1.70 | 0.00 | - | 2 | 99 | 34.47% |
| JNJ240621P00095000 | 2023-03-15 10:43AM EDT | 95.00 | 1.12 | 0.41 | 1.15 | 0.00 | - | 2 | 135 | 28.75% |
| JNJ240621P00100000 | 2023-03-15 10:44AM EDT | 100.00 | 1.38 | 1.13 | 1.43 | 0.00 | - | 2 | 155 | 27.61% |
| JNJ240621P00105000 | 2023-03-15 10:46AM EDT | 105.00 | 1.73 | 1.44 | 1.86 | 0.00 | - | 2 | 105 | 26.86% |
| JNJ240621P00110000 | 2023-03-21 9:57AM EDT | 110.00 | 1.92 | 1.77 | 2.19 | -0.21 | -9.86% | 10 | 45 | 25.46% |
| JNJ240621P00115000 | 2023-03-15 3:38PM EDT | 115.00 | 2.59 | 2.25 | 2.64 | 0.00 | - | 46 | 479 | 24.28% |
| JNJ240621P00120000 | 2023-03-15 10:54AM EDT | 120.00 | 3.25 | 2.82 | 3.30 | 0.00 | - | 2 | 550 | 23.44% |
| JNJ240621P00125000 | 2023-03-13 1:34PM EDT | 125.00 | 3.90 | 3.50 | 4.00 | 0.00 | - | 1 | 431 | 22.41% |
| JNJ240621P00130000 | 2023-03-20 9:30AM EDT | 130.00 | 5.00 | 4.50 | 5.00 | 0.00 | - | 2 | 225 | 21.72% |
| JNJ240621P00135000 | 2023-03-14 11:43AM EDT | 135.00 | 5.75 | 5.55 | 6.00 | 0.00 | - | 1 | 3,510 | 20.70% |
| JNJ240621P00140000 | 2023-03-20 12:23PM EDT | 140.00 | 7.06 | 6.70 | 7.35 | 0.00 | - | 1 | 585 | 19.97% |
| JNJ240621P00145000 | 2023-03-20 2:29PM EDT | 145.00 | 8.55 | 8.20 | 8.85 | 0.00 | - | 4 | 462 | 19.10% |
| JNJ240621P00150000 | 2023-03-20 1:39PM EDT | 150.00 | 10.10 | 9.85 | 10.70 | 0.00 | - | 2 | 1,069 | 18.39% |
| JNJ240621P00155000 | 2023-03-20 12:11PM EDT | 155.00 | 12.59 | 11.80 | 12.65 | 0.00 | - | 2 | 113 | 17.41% |
| JNJ240621P00160000 | 2023-03-20 10:18AM EDT | 160.00 | 15.10 | 14.15 | 15.05 | 0.00 | - | 12 | 189 | 16.62% |
| JNJ240621P00165000 | 2023-03-20 11:15AM EDT | 165.00 | 17.75 | 16.95 | 17.80 | 0.00 | - | 2 | 1,280 | 15.84% |
| JNJ240621P00170000 | 2023-03-07 1:20PM EDT | 170.00 | 19.10 | 19.95 | 21.35 | 0.00 | - | 12 | 326 | 15.79% |
| JNJ240621P00175000 | 2023-03-20 10:18AM EDT | 175.00 | 24.25 | 23.40 | 24.15 | 0.00 | - | 4 | 422 | 13.85% |
| JNJ240621P00180000 | 2023-03-20 10:17AM EDT | 180.00 | 27.75 | 27.40 | 28.50 | 0.00 | - | 2 | 247 | 14.16% |
| JNJ240621P00185000 | 2023-03-02 11:35AM EDT | 185.00 | 33.00 | 31.35 | 32.70 | 0.00 | - | 26 | 215 | 13.67% |
| JNJ240621P00190000 | 2023-03-10 4:01PM EDT | 190.00 | 37.70 | 36.15 | 37.50 | 0.00 | - | 290 | 321 | 14.41% |
| JNJ240621P00195000 | 2023-02-01 3:23PM EDT | 195.00 | 31.55 | 40.40 | 41.45 | 0.00 | - | 2 | 0 | 10.60% |
| JNJ240621P00200000 | 2023-02-23 4:16PM EDT | 200.00 | 42.65 | 45.50 | 47.35 | 0.00 | - | 16 | 1 | 16.31% |
| JNJ240621P00210000 | 2023-02-23 4:13PM EDT | 210.00 | 51.70 | 56.05 | 57.20 | 0.00 | - | 14 | 0 | 17.88% |
| JNJ240621P00220000 | 2022-11-01 3:26PM EDT | 220.00 | 47.31 | 40.85 | 41.70 | 0.00 | - | 2 | 0 | 0.00% |
| JNJ240621P00230000 | 2022-11-01 3:25PM EDT | 230.00 | 57.07 | 50.55 | 51.90 | 0.00 | - | - | 0 | 0.00% |
| JNJ240621P00250000 | 2022-12-05 3:39PM EDT | 250.00 | 71.45 | 69.25 | 72.00 | 0.00 | - | - | 0 | 0.00% |
| JNJ240621P00260000 | 2022-11-01 3:26PM EDT | 260.00 | 87.19 | 80.10 | 81.95 | 0.00 | - | 4 | 0 | 0.00% |
