Deutsche Märkte geschlossen
Nikkei 225
39.667,07 +493,92 (+1,26%) Dow Jones 30
39.171,49 +59,33 (+0,15%) Bitcoin EUR
57.038,58 -1.145,46 (-1,97%) CMC Crypto 200
1.266,64 -17,14 (-1,34%) Nasdaq Compositive
17.750,67 +33,01 (+0,19%) S&P 500
5.468,40 -0,90 (-0,02%)
Johnson & Johnson (JNJ)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:55PM EDT. Markt geöffnet.
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240628C00120000 | 2024-06-21 3:30PM EDT | 120.00 | 28.34 | 25.05 | 28.15 | 0.00 | - | 2 | 2 | 176.27% |
| JNJ240628C00130000 | 2024-06-21 3:47PM EDT | 130.00 | 18.72 | 16.90 | 17.30 | 0.00 | - | 1 | 1 | 78.71% |
| JNJ240628C00135000 | 2024-05-28 9:38AM EDT | 135.00 | 11.23 | 12.00 | 12.30 | 0.00 | - | 2 | 2 | 58.59% |
| JNJ240628C00140000 | 2024-06-24 10:48AM EDT | 140.00 | 9.50 | 7.05 | 7.35 | 0.00 | - | 6 | 110 | 40.53% |
| JNJ240628C00141000 | 2024-06-11 11:45AM EDT | 141.00 | 6.10 | 6.00 | 6.30 | 0.00 | - | - | 2 | 33.79% |
| JNJ240628C00142000 | 2024-06-21 1:27PM EDT | 142.00 | 6.77 | 5.05 | 5.30 | 0.00 | - | 24 | 28 | 29.49% |
| JNJ240628C00143000 | 2024-06-21 10:26AM EDT | 143.00 | 3.20 | 4.05 | 4.30 | -2.73 | -46.04% | 3 | 13 | 25.05% |
| JNJ240628C00144000 | 2024-06-20 12:21PM EDT | 144.00 | 3.54 | 3.15 | 3.85 | 0.00 | - | 31 | 32 | 35.74% |
| JNJ240628C00145000 | 2024-06-26 9:57AM EDT | 145.00 | 1.53 | 2.22 | 2.38 | -2.77 | -64.42% | 4 | 164 | 18.12% |
| JNJ240628C00146000 | 2024-06-26 1:33PM EDT | 146.00 | 1.39 | 1.42 | 1.52 | -2.36 | -62.93% | 192 | 480 | 15.70% |
| JNJ240628C00147000 | 2024-06-26 2:40PM EDT | 147.00 | 0.83 | 0.78 | 0.83 | -1.66 | -67.48% | 393 | 554 | 14.31% |
| JNJ240628C00148000 | 2024-06-26 2:05PM EDT | 148.00 | 0.38 | 0.37 | 0.40 | -1.20 | -75.95% | 722 | 732 | 14.16% |
| JNJ240628C00149000 | 2024-06-26 2:14PM EDT | 149.00 | 0.15 | 0.14 | 0.18 | -1.07 | -87.70% | 427 | 508 | 14.65% |
| JNJ240628C00150000 | 2024-06-26 2:05PM EDT | 150.00 | 0.06 | 0.06 | 0.08 | -0.68 | -91.89% | 520 | 1,692 | 15.43% |
| JNJ240628C00152500 | 2024-06-26 1:47PM EDT | 152.50 | 0.02 | 0.01 | 0.02 | -0.14 | -87.50% | 14 | 695 | 19.34% |
| JNJ240628C00155000 | 2024-06-26 1:29PM EDT | 155.00 | 0.01 | 0.00 | 0.04 | -0.02 | -66.67% | 18 | 1,942 | 29.49% |
| JNJ240628C00157500 | 2024-06-24 2:08PM EDT | 157.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 50 | 30.47% |
| JNJ240628C00160000 | 2024-06-24 11:53AM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,351 | 36.72% |
| JNJ240628C00162500 | 2024-06-17 9:50AM EDT | 162.50 | 0.03 | 0.00 | 0.24 | 0.00 | - | - | 1 | 60.74% |
| JNJ240628C00165000 | 2024-06-24 9:39AM EDT | 165.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 1,008 | 50.78% |
| JNJ240628C00167500 | 2024-06-24 9:40AM EDT | 167.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | 3 | 5 | 66.02% |
| JNJ240628C00170000 | 2024-06-21 2:23PM EDT | 170.00 | 0.01 | 0.00 | 0.53 | 0.00 | - | 5 | 9 | 95.12% |
| JNJ240628C00172500 | 2024-06-12 10:03AM EDT | 172.50 | 0.04 | 0.00 | 0.21 | 0.00 | - | - | 2 | 87.50% |
| JNJ240628C00175000 | 2024-06-21 9:54AM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 148 | 65.63% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240628P00105000 | 2024-05-17 10:08AM EDT | 105.00 | 0.03 | 0.00 | 2.13 | 0.00 | - | 4 | 2 | 264.16% |
| JNJ240628P00110000 | 2024-06-17 12:56PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 9 | 106.25% |
| JNJ240628P00115000 | 2024-06-03 11:39AM EDT | 115.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 15 | 15 | 93.75% |
| JNJ240628P00120000 | 2024-06-13 11:36AM EDT | 120.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 128.52% |
| JNJ240628P00125000 | 2024-06-21 3:47PM EDT | 125.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | 1 | 37 | 79.69% |
| JNJ240628P00130000 | 2024-06-26 10:20AM EDT | 130.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 42 | 1,144 | 70.70% |
| JNJ240628P00134000 | 2024-06-17 10:13AM EDT | 134.00 | 0.09 | 0.01 | 0.75 | 0.00 | - | - | 1 | 75.49% |
| JNJ240628P00135000 | 2024-06-26 12:07PM EDT | 135.00 | 0.03 | 0.01 | 0.02 | -0.02 | -40.00% | 17 | 77 | 41.41% |
| JNJ240628P00136000 | 2024-06-26 2:33PM EDT | 136.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 4 | 74 | 40.63% |
| JNJ240628P00137000 | 2024-06-26 2:39PM EDT | 137.00 | 0.02 | 0.01 | 0.03 | -0.16 | -88.89% | 4 | 42 | 37.11% |
| JNJ240628P00138000 | 2024-06-24 10:43AM EDT | 138.00 | 0.05 | 0.01 | 0.11 | 0.00 | - | 1 | 70 | 42.58% |
| JNJ240628P00139000 | 2024-06-24 12:54PM EDT | 139.00 | 0.04 | 0.01 | 0.13 | -0.01 | -20.00% | 1 | 77 | 40.04% |
| JNJ240628P00140000 | 2024-06-26 11:11AM EDT | 140.00 | 0.04 | 0.01 | 0.04 | +0.01 | +33.33% | 42 | 395 | 28.71% |
| JNJ240628P00141000 | 2024-06-26 10:38AM EDT | 141.00 | 0.04 | 0.01 | 0.05 | -0.02 | -33.33% | 64 | 54 | 26.17% |
| JNJ240628P00142000 | 2024-06-26 10:49AM EDT | 142.00 | 0.05 | 0.02 | 0.06 | 0.00 | - | 30 | 526 | 23.44% |
| JNJ240628P00143000 | 2024-06-26 1:03PM EDT | 143.00 | 0.07 | 0.03 | 0.07 | +0.01 | +16.67% | 502 | 667 | 20.31% |
| JNJ240628P00144000 | 2024-06-26 2:35PM EDT | 144.00 | 0.08 | 0.05 | 0.08 | -0.01 | -11.11% | 2,293 | 152 | 16.90% |
| JNJ240628P00145000 | 2024-06-26 2:30PM EDT | 145.00 | 0.12 | 0.12 | 0.16 | +0.04 | +50.00% | 145 | 921 | 15.53% |
| JNJ240628P00146000 | 2024-06-26 2:20PM EDT | 146.00 | 0.33 | 0.29 | 0.34 | +0.11 | +50.00% | 60 | 333 | 14.70% |
| JNJ240628P00147000 | 2024-06-26 2:20PM EDT | 147.00 | 0.72 | 0.63 | 0.66 | +0.43 | +148.28% | 64 | 491 | 13.62% |
| JNJ240628P00148000 | 2024-06-26 9:53AM EDT | 148.00 | 2.17 | 1.21 | 1.25 | +1.70 | +361.70% | 7 | 281 | 13.82% |
| JNJ240628P00149000 | 2024-06-26 10:30AM EDT | 149.00 | 2.74 | 1.90 | 2.09 | +1.91 | +230.12% | 2 | 125 | 15.92% |
| JNJ240628P00150000 | 2024-06-26 12:05PM EDT | 150.00 | 3.24 | 2.76 | 3.05 | +1.90 | +141.79% | 1 | 562 | 19.53% |
| JNJ240628P00152500 | 2024-06-24 10:58AM EDT | 152.50 | 4.00 | 5.25 | 5.65 | +0.80 | +25.00% | 4 | 13 | 34.18% |
| JNJ240628P00155000 | 2024-06-26 12:04PM EDT | 155.00 | 8.30 | 7.85 | 8.10 | -1.10 | -11.70% | 1 | 3 | 42.38% |
| JNJ240628P00160000 | 2024-05-22 12:44PM EDT | 160.00 | 6.30 | 9.15 | 13.35 | 0.00 | - | - | 0 | 72.56% |
| JNJ240628P00165000 | 2024-06-17 3:35PM EDT | 165.00 | 19.40 | 16.35 | 18.15 | 0.00 | - | 3 | 2 | 80.66% |
| JNJ240628P00170000 | 2024-06-13 3:49PM EDT | 170.00 | 24.68 | 22.70 | 23.20 | 0.00 | - | 2 | 0 | 78.13% |
