Deutsche Märkte öffnen in 4 Stunden 19 Minuten
Nikkei 225
39.221,66 -445,41 (-1,12%) Dow Jones 30
39.127,80 +15,64 (+0,04%) Bitcoin EUR
57.082,77 -1.070,91 (-1,84%) CMC Crypto 200
1.266,56 -17,23 (-1,34%) Nasdaq Compositive
17.805,16 +87,50 (+0,49%) S&P 500
5.477,90 +8,60 (+0,16%)
Johnson & Johnson (JNJ)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240705C00115000 | 2024-06-14 12:32PM EDT | 115.00 | 30.39 | 30.25 | 33.70 | 0.00 | - | 2 | 1 | 79.49% |
| JNJ240705C00140000 | 2024-06-21 10:26AM EDT | 140.00 | 9.04 | 6.00 | 8.65 | 0.00 | - | 3 | 18 | 49.32% |
| JNJ240705C00142000 | 2024-06-25 1:16PM EDT | 142.00 | 5.90 | 4.55 | 6.30 | -1.40 | -19.18% | 6 | 18 | 37.06% |
| JNJ240705C00143000 | 2024-06-18 3:49PM EDT | 143.00 | 3.65 | 4.10 | 5.55 | 0.00 | - | - | 10 | 36.28% |
| JNJ240705C00144000 | 2024-06-25 1:58PM EDT | 144.00 | 3.93 | 2.90 | 3.60 | -1.12 | -22.18% | 1 | 4 | 20.41% |
| JNJ240705C00145000 | 2024-06-26 10:49AM EDT | 145.00 | 2.14 | 2.45 | 2.74 | -2.61 | -54.95% | 2 | 148 | 18.32% |
| JNJ240705C00146000 | 2024-06-26 3:19PM EDT | 146.00 | 1.97 | 1.82 | 1.94 | -1.73 | -46.76% | 136 | 47 | 16.29% |
| JNJ240705C00147000 | 2024-06-26 3:59PM EDT | 147.00 | 1.35 | 1.25 | 1.37 | -1.56 | -53.61% | 198 | 106 | 15.85% |
| JNJ240705C00148000 | 2024-06-26 3:56PM EDT | 148.00 | 0.96 | 0.81 | 0.88 | -1.37 | -58.80% | 92 | 274 | 15.06% |
| JNJ240705C00149000 | 2024-06-26 3:01PM EDT | 149.00 | 0.58 | 0.49 | 0.54 | -1.11 | -65.68% | 42 | 285 | 14.70% |
| JNJ240705C00150000 | 2024-06-26 3:07PM EDT | 150.00 | 0.34 | 0.20 | 0.34 | -0.80 | -70.18% | 83 | 1,127 | 14.92% |
| JNJ240705C00152500 | 2024-06-26 2:46PM EDT | 152.50 | 0.09 | 0.06 | 0.14 | -0.37 | -80.43% | 8 | 225 | 16.99% |
| JNJ240705C00155000 | 2024-06-26 1:46PM EDT | 155.00 | 0.06 | 0.01 | 0.19 | -0.06 | -50.00% | 2 | 617 | 23.98% |
| JNJ240705C00157500 | 2024-06-25 3:47PM EDT | 157.50 | 0.03 | 0.01 | 0.05 | -0.03 | -50.00% | 11 | 11 | 22.66% |
| JNJ240705C00160000 | 2024-06-26 9:58AM EDT | 160.00 | 0.04 | 0.01 | 0.07 | +0.01 | +33.33% | 10 | 43 | 28.32% |
| JNJ240705C00162500 | 2024-06-26 10:02AM EDT | 162.50 | 0.03 | 0.00 | 0.50 | -0.02 | -40.00% | 1 | 2 | 48.54% |
| JNJ240705C00165000 | 2024-06-24 10:11AM EDT | 165.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 1 | 54 | 36.62% |
| JNJ240705C00170000 | 2024-06-24 3:37PM EDT | 170.00 | 0.01 | 0.00 | 0.51 | 0.00 | - | 8 | 14 | 55.18% |
| JNJ240705C00175000 | 2024-06-26 12:07PM EDT | 175.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 41 | 48.05% |
| JNJ240705C00180000 | 2024-06-21 3:32PM EDT | 180.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 71.48% |
Putsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240705P00120000 | 2024-06-25 3:12PM EDT | 120.00 | 0.01 | 0.00 | 0.27 | -0.04 | -80.00% | 30 | 47 | 66.02% |
| JNJ240705P00125000 | 2024-06-25 3:05PM EDT | 125.00 | 0.03 | 0.00 | 0.20 | -0.02 | -40.00% | 38 | 200 | 51.95% |
| JNJ240705P00130000 | 2024-06-21 10:23AM EDT | 130.00 | 0.05 | 0.01 | 0.95 | 0.00 | - | 10 | 28 | 56.54% |
| JNJ240705P00135000 | 2024-06-26 3:15PM EDT | 135.00 | 0.01 | 0.01 | 1.32 | -0.05 | -83.33% | 17 | 54 | 59.42% |
| JNJ240705P00140000 | 2024-06-26 2:07PM EDT | 140.00 | 0.06 | 0.03 | 0.11 | -0.03 | -33.33% | 185 | 992 | 19.34% |
| JNJ240705P00141000 | 2024-06-26 3:13PM EDT | 141.00 | 0.09 | 0.06 | 0.11 | 0.00 | - | 48 | 40 | 17.04% |
| JNJ240705P00142000 | 2024-06-26 11:23AM EDT | 142.00 | 0.15 | 0.11 | 0.14 | +0.04 | +36.36% | 21 | 106 | 15.58% |
| JNJ240705P00143000 | 2024-06-26 1:17PM EDT | 143.00 | 0.21 | 0.16 | 0.24 | +0.11 | +110.00% | 63 | 43 | 15.28% |
| JNJ240705P00144000 | 2024-06-26 11:56AM EDT | 144.00 | 0.36 | 0.28 | 0.37 | +0.20 | +125.00% | 78 | 41 | 14.60% |
| JNJ240705P00145000 | 2024-06-26 3:59PM EDT | 145.00 | 0.47 | 0.48 | 0.60 | +0.25 | +113.64% | 69 | 593 | 14.38% |
| JNJ240705P00146000 | 2024-06-26 3:58PM EDT | 146.00 | 0.74 | 0.76 | 0.81 | +0.43 | +138.71% | 181 | 51 | 12.82% |
| JNJ240705P00147000 | 2024-06-26 3:41PM EDT | 147.00 | 1.22 | 1.17 | 1.25 | +0.62 | +103.33% | 42 | 56 | 12.57% |
| JNJ240705P00148000 | 2024-06-26 2:58PM EDT | 148.00 | 1.59 | 1.73 | 1.81 | +0.81 | +103.85% | 27 | 540 | 12.16% |
| JNJ240705P00149000 | 2024-06-26 12:04PM EDT | 149.00 | 2.51 | 2.18 | 2.57 | +1.43 | +132.41% | 7 | 225 | 12.65% |
| JNJ240705P00150000 | 2024-06-26 12:05PM EDT | 150.00 | 3.32 | 2.91 | 3.80 | +1.49 | +81.42% | 6 | 59 | 19.09% |
| JNJ240705P00152500 | 2024-06-18 10:16AM EDT | 152.50 | 6.70 | 4.90 | 6.60 | 0.00 | - | - | 0 | 31.20% |
| JNJ240705P00155000 | 2024-06-17 3:35PM EDT | 155.00 | 9.40 | 7.25 | 8.90 | 0.00 | - | 3 | 2 | 35.21% |
