Deutsche Märkte geschlossen
DAX
15.557,29 -14,61 (-0,09%) Euro Stoxx 50
4.207,16 -5,43 (-0,13%) Dow Jones 30
33.963,84 -106,56 (-0,31%) Gold
1.944,90 -0,70 (-0,04%) EUR/USD
1,0653 -0,0009 (-0,09%) Bitcoin EUR
24.847,31 -118,91 (-0,48%)
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 | 2023-09-14 1:16PM EDT | 80.00 | 85.26 | 80.95 | 81.90 | 0.00 | - | 2 | 2 | 52.81% |
| JNJ240621C00085000 | 2023-09-01 11:32AM EDT | 85.00 | 76.80 | 76.10 | 77.35 | 0.00 | - | 1 | 25 | 52.15% |
| JNJ240621C00090000 | 2023-02-24 2:24PM EDT | 90.00 | 67.65 | 63.00 | 64.65 | 0.00 | - | 10 | 15 | 0.00% |
| JNJ240621C00095000 | 2023-03-10 10:30AM EDT | 95.00 | 59.30 | 70.50 | 72.50 | 0.00 | - | - | 5 | 63.56% |
| JNJ240621C00100000 | 2023-09-01 12:02PM EDT | 100.00 | 62.49 | 61.75 | 63.00 | 0.00 | - | 2 | 11 | 44.34% |
| JNJ240621C00105000 | 2023-08-02 3:50PM EDT | 105.00 | 65.38 | 56.65 | 59.15 | 0.00 | - | 3 | 5 | 45.71% |
| JNJ240621C00110000 | 2023-09-05 11:50AM EDT | 110.00 | 53.56 | 52.30 | 53.50 | 0.00 | - | 2 | 24 | 39.34% |
| JNJ240621C00115000 | 2023-07-24 11:05AM EDT | 115.00 | 60.15 | 50.75 | 52.95 | 0.00 | - | 2 | 29 | 50.43% |
| JNJ240621C00120000 | 2023-08-31 11:30AM EDT | 120.00 | 45.05 | 43.20 | 44.35 | 0.00 | - | 12 | 64 | 35.40% |
| JNJ240621C00125000 | 2023-09-14 11:08AM EDT | 125.00 | 42.15 | 38.70 | 39.25 | 0.00 | - | 24 | 175 | 31.60% |
| JNJ240621C00130000 | 2023-09-14 1:16PM EDT | 130.00 | 38.25 | 34.30 | 35.25 | 0.00 | - | 2 | 259 | 31.05% |
| JNJ240621C00135000 | 2023-09-14 10:02AM EDT | 135.00 | 34.15 | 30.00 | 30.40 | 0.00 | - | 5 | 649 | 27.91% |
| JNJ240621C00140000 | 2023-09-06 10:06AM EDT | 140.00 | 24.65 | 25.75 | 26.20 | 0.00 | - | 5 | 508 | 26.28% |
| JNJ240621C00145000 | 2023-09-13 1:32PM EDT | 145.00 | 25.12 | 21.55 | 22.15 | 0.00 | - | 1 | 470 | 24.67% |
| JNJ240621C00150000 | 2023-09-18 1:46PM EDT | 150.00 | 18.50 | 17.85 | 18.30 | -1.30 | -6.57% | 2 | 573 | 23.13% |
| JNJ240621C00155000 | 2023-09-19 9:50AM EDT | 155.00 | 15.90 | 14.40 | 14.75 | 0.00 | - | 1 | 407 | 21.74% |
| JNJ240621C00160000 | 2023-09-22 3:43PM EDT | 160.00 | 11.57 | 11.15 | 11.55 | -1.44 | -11.07% | 1 | 4,038 | 20.49% |
| JNJ240621C00165000 | 2023-09-22 11:39AM EDT | 165.00 | 8.95 | 8.55 | 8.75 | -0.60 | -6.28% | 1 | 1,524 | 19.38% |
| JNJ240621C00170000 | 2023-09-22 2:06PM EDT | 170.00 | 6.49 | 6.25 | 6.45 | -0.35 | -5.12% | 15 | 1,252 | 18.51% |
| JNJ240621C00175000 | 2023-09-22 11:37AM EDT | 175.00 | 4.60 | 4.40 | 4.55 | -0.35 | -7.07% | 2 | 1,068 | 17.68% |
| JNJ240621C00180000 | 2023-09-22 3:41PM EDT | 180.00 | 3.10 | 3.00 | 3.15 | -0.20 | -6.06% | 10 | 2,163 | 17.13% |
| JNJ240621C00185000 | 2023-09-22 3:06PM EDT | 185.00 | 2.11 | 2.01 | 2.11 | -0.16 | -7.05% | 41 | 575 | 16.66% |
| JNJ240621C00190000 | 2023-09-22 2:55PM EDT | 190.00 | 1.37 | 1.29 | 1.41 | -0.11 | -7.43% | 2 | 969 | 16.40% |
| JNJ240621C00195000 | 2023-09-22 2:29PM EDT | 195.00 | 0.90 | 0.83 | 0.94 | -0.06 | -6.25% | 1 | 493 | 16.27% |
| JNJ240621C00200000 | 2023-09-21 9:50AM EDT | 200.00 | 0.69 | 0.51 | 0.64 | 0.00 | - | 1 | 1,422 | 16.31% |
| JNJ240621C00210000 | 2023-09-21 11:41AM EDT | 210.00 | 0.33 | 0.11 | 0.48 | 0.00 | - | 2 | 731 | 17.97% |
| JNJ240621C00220000 | 2023-09-21 11:42AM EDT | 220.00 | 0.19 | 0.01 | 0.75 | 0.00 | - | 2 | 945 | 22.21% |
| JNJ240621C00230000 | 2023-09-21 11:42AM EDT | 230.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 2 | 881 | 24.57% |
| JNJ240621C00240000 | 2023-03-16 10:38AM EDT | 240.00 | 0.15 | 0.00 | 0.29 | 0.00 | - | 4 | 1,488 | 22.80% |
| JNJ240621C00250000 | 2023-08-25 12:54PM EDT | 250.00 | 0.11 | 0.00 | 0.20 | 0.00 | - | 2 | 34 | 23.39% |
| JNJ240621C00260000 | 2023-09-07 9:30AM EDT | 260.00 | 0.09 | 0.02 | 0.75 | 0.00 | - | 1 | 307 | 30.85% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240621P00080000 | 2023-09-21 12:00PM EDT | 80.00 | 0.17 | 0.01 | 0.49 | 0.00 | - | 2 | 27 | 43.02% |
| JNJ240621P00085000 | 2023-09-21 12:01PM EDT | 85.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 2 | 58 | 42.90% |
| JNJ240621P00090000 | 2023-09-11 2:24PM EDT | 90.00 | 0.34 | 0.00 | 0.31 | 0.00 | - | 1 | 449 | 33.81% |
| JNJ240621P00095000 | 2023-07-19 11:10AM EDT | 95.00 | 0.38 | 0.00 | 2.44 | 0.00 | - | 2 | 293 | 47.85% |
| JNJ240621P00100000 | 2023-09-21 2:57PM EDT | 100.00 | 0.22 | 0.10 | 0.80 | 0.00 | - | 1 | 327 | 33.72% |
| JNJ240621P00105000 | 2023-09-11 1:21PM EDT | 105.00 | 0.34 | 0.20 | 0.68 | 0.00 | - | 2 | 109 | 29.76% |
| JNJ240621P00110000 | 2023-09-21 3:54PM EDT | 110.00 | 0.59 | 0.45 | 0.68 | 0.00 | - | 3 | 135 | 26.99% |
| JNJ240621P00115000 | 2023-09-11 1:26PM EDT | 115.00 | 0.69 | 0.37 | 1.05 | 0.00 | - | 2 | 503 | 26.82% |
| JNJ240621P00120000 | 2023-09-22 10:49AM EDT | 120.00 | 0.96 | 0.93 | 1.00 | +0.16 | +20.00% | 105 | 710 | 23.77% |
| JNJ240621P00125000 | 2023-09-21 2:20PM EDT | 125.00 | 1.14 | 1.23 | 1.29 | 0.00 | - | 1 | 670 | 22.53% |
| JNJ240621P00130000 | 2023-09-22 1:19PM EDT | 130.00 | 1.59 | 1.60 | 1.72 | +0.14 | +9.66% | 1 | 970 | 21.55% |
| JNJ240621P00135000 | 2023-09-18 1:46PM EDT | 135.00 | 1.81 | 2.08 | 2.16 | 0.00 | - | 2 | 2,114 | 20.19% |
| JNJ240621P00140000 | 2023-09-20 10:07AM EDT | 140.00 | 2.31 | 2.70 | 2.80 | 0.00 | - | 1 | 1,096 | 19.06% |
| JNJ240621P00145000 | 2023-09-21 2:27PM EDT | 145.00 | 3.50 | 3.50 | 3.65 | +0.25 | +7.69% | 1 | 780 | 17.99% |
| JNJ240621P00150000 | 2023-09-22 12:13PM EDT | 150.00 | 4.60 | 4.60 | 4.75 | +0.40 | +9.52% | 4 | 3,123 | 16.95% |
| JNJ240621P00155000 | 2023-09-22 12:07PM EDT | 155.00 | 5.85 | 5.95 | 6.10 | +0.40 | +7.34% | 2 | 1,134 | 15.80% |
| JNJ240621P00160000 | 2023-09-22 3:19PM EDT | 160.00 | 7.45 | 7.65 | 7.85 | +0.15 | +2.05% | 11 | 3,720 | 14.69% |
| JNJ240621P00165000 | 2023-09-22 3:36PM EDT | 165.00 | 9.70 | 9.85 | 10.35 | +0.45 | +4.86% | 9 | 1,574 | 14.11% |
| JNJ240621P00170000 | 2023-09-22 2:19PM EDT | 170.00 | 12.50 | 12.15 | 12.85 | +1.40 | +12.61% | 3 | 636 | 12.53% |
| JNJ240621P00175000 | 2023-09-22 2:41PM EDT | 175.00 | 15.95 | 15.40 | 16.20 | +1.20 | +8.14% | 3 | 726 | 11.38% |
| JNJ240621P00180000 | 2023-09-19 10:20AM EDT | 180.00 | 18.56 | 19.70 | 20.45 | 0.00 | - | 2 | 231 | 11.25% |
| JNJ240621P00185000 | 2023-08-23 11:44AM EDT | 185.00 | 22.10 | 23.95 | 24.85 | 0.00 | - | 4 | 0 | 10.33% |
| JNJ240621P00190000 | 2023-08-23 12:27PM EDT | 190.00 | 26.95 | 29.10 | 29.70 | 0.00 | - | 2 | 0 | 10.69% |
| JNJ240621P00195000 | 2023-08-23 11:47AM EDT | 195.00 | 31.90 | 34.10 | 34.70 | 0.00 | - | 2 | 0 | 12.01% |
| 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 | 18.43% |
| JNJ240621P00230000 | 2023-09-13 10:19AM EDT | 230.00 | 66.75 | 69.15 | 69.70 | 0.00 | - | 2 | 0 | 19.92% |
| 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% |
