Deutsche Märkte öffnen in 4 Stunden 45 Minuten
Nikkei 225
39.211,86 -455,21 (-1,15%) Dow Jones 30
39.127,80 +15,64 (+0,04%) Bitcoin EUR
57.048,02 -1.249,55 (-2,14%) CMC Crypto 200
1.268,56 -15,22 (-1,19%) 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:
Callsfür12. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240712C00115000 | 2024-06-20 11:00AM EDT | 115.00 | 31.30 | 30.45 | 34.00 | 0.00 | - | 2 | 0 | 71.00% |
| JNJ240712C00130000 | 2024-06-21 3:13PM EDT | 130.00 | 19.31 | 15.65 | 17.55 | 0.00 | - | 1 | 1 | 47.41% |
| JNJ240712C00135000 | 2024-06-04 2:07PM EDT | 135.00 | 13.20 | 10.55 | 12.60 | 0.00 | - | 2 | 1 | 37.11% |
| JNJ240712C00140000 | 2024-06-20 2:35PM EDT | 140.00 | 8.50 | 5.40 | 8.60 | 0.00 | - | 1 | 1 | 36.49% |
| JNJ240712C00145000 | 2024-06-26 2:04PM EDT | 145.00 | 3.20 | 2.73 | 3.25 | -1.97 | -38.10% | 9 | 46 | 18.24% |
| JNJ240712C00150000 | 2024-06-26 3:59PM EDT | 150.00 | 0.70 | 0.50 | 0.75 | -0.85 | -54.84% | 86 | 405 | 15.65% |
| JNJ240712C00155000 | 2024-06-26 3:59PM EDT | 155.00 | 0.10 | 0.10 | 0.16 | -0.22 | -68.75% | 4 | 1,435 | 17.29% |
| JNJ240712C00160000 | 2024-06-26 10:12AM EDT | 160.00 | 0.04 | 0.02 | 0.43 | -0.01 | -20.00% | 1 | 302 | 31.01% |
| JNJ240712C00165000 | 2024-06-26 10:12AM EDT | 165.00 | 0.04 | 0.01 | 0.07 | +0.01 | +33.33% | 3 | 193 | 27.44% |
| JNJ240712C00170000 | 2024-06-26 12:20PM EDT | 170.00 | 0.03 | 0.01 | 1.00 | +0.01 | +50.00% | 2 | 5 | 57.06% |
Putsfür12. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240712P00125000 | 2024-06-21 1:48PM EDT | 125.00 | 0.03 | 0.01 | 0.08 | 0.00 | - | 1 | 54 | 37.50% |
| JNJ240712P00130000 | 2024-06-21 9:58AM EDT | 130.00 | 0.02 | 0.01 | 0.75 | 0.00 | - | 10 | 14 | 47.80% |
| JNJ240712P00135000 | 2024-06-25 2:33PM EDT | 135.00 | 0.08 | 0.05 | 0.25 | -0.06 | -42.86% | 1 | 93 | 27.20% |
| JNJ240712P00140000 | 2024-06-26 10:25AM EDT | 140.00 | 0.20 | 0.15 | 0.18 | +0.10 | +100.00% | 39 | 389 | 16.26% |
| JNJ240712P00145000 | 2024-06-26 3:12PM EDT | 145.00 | 0.85 | 0.73 | 0.92 | +0.45 | +112.50% | 74 | 157 | 13.75% |
| JNJ240712P00150000 | 2024-06-26 3:56PM EDT | 150.00 | 3.25 | 3.30 | 4.15 | +1.03 | +46.40% | 8 | 77 | 17.80% |
| JNJ240712P00155000 | 2024-06-03 12:43PM EDT | 155.00 | 7.70 | 6.15 | 9.20 | 0.00 | - | 2 | 0 | 30.03% |
| JNJ240712P00165000 | 2024-06-17 10:54AM EDT | 165.00 | 19.00 | 17.35 | 19.30 | 0.00 | - | - | 0 | 50.51% |
