Deutsche Märkte geschlossen
Nikkei 225
38.405,66 +470,90 (+1,24%) Dow Jones 30
37.938,56 -447,53 (-1,17%) Bitcoin EUR
56.232,15 -2.525,98 (-4,30%) CMC Crypto 200
1.277,95 -61,11 (-4,56%) Nasdaq Compositive
15.793,86 -189,23 (-1,18%) S&P 500
5.063,67 -52,50 (-1,03%)
Johnson & Johnson (JNJ)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:35PM EDT. Markt geöffnet.
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240719C00080000 | 2024-02-29 1:57PM EDT | 80.00 | 81.99 | 77.20 | 81.05 | 0.00 | - | 5 | 0 | 191.82% |
| JNJ240719C00100000 | 2024-04-19 3:00PM EDT | 100.00 | 48.00 | 44.90 | 45.95 | 0.00 | - | 5 | 5 | 53.32% |
| JNJ240719C00110000 | 2024-02-23 12:18PM EDT | 110.00 | 53.19 | 44.65 | 48.50 | 0.00 | - | 8 | 5 | 107.37% |
| JNJ240719C00120000 | 2023-12-12 12:49PM EDT | 120.00 | 37.10 | 41.75 | 45.70 | 0.00 | - | 1 | 1 | 120.57% |
| JNJ240719C00125000 | 2024-04-19 1:46PM EDT | 125.00 | 21.05 | 20.40 | 21.00 | -1.95 | -8.48% | 1 | 10 | 26.60% |
| JNJ240719C00130000 | 2024-04-26 3:49PM EDT | 130.00 | 17.25 | 16.10 | 16.35 | 0.00 | - | 1 | 11 | 23.68% |
| JNJ240719C00135000 | 2024-04-25 1:38PM EDT | 135.00 | 13.55 | 11.75 | 11.90 | 0.00 | - | 12 | 25 | 20.87% |
| JNJ240719C00140000 | 2024-04-30 11:35AM EDT | 140.00 | 8.35 | 7.85 | 8.05 | -0.90 | -9.73% | 5 | 107 | 19.24% |
| JNJ240719C00145000 | 2024-04-30 2:56PM EDT | 145.00 | 4.74 | 4.65 | 4.85 | -0.98 | -17.13% | 27 | 334 | 17.75% |
| JNJ240719C00150000 | 2024-04-30 3:16PM EDT | 150.00 | 2.44 | 2.41 | 2.44 | -0.66 | -21.29% | 80 | 1,136 | 16.22% |
| JNJ240719C00155000 | 2024-04-30 3:16PM EDT | 155.00 | 1.10 | 1.07 | 1.12 | -0.35 | -24.14% | 76 | 2,108 | 15.72% |
| JNJ240719C00160000 | 2024-04-30 3:14PM EDT | 160.00 | 0.51 | 0.45 | 0.51 | -0.13 | -20.31% | 345 | 5,720 | 15.93% |
| JNJ240719C00165000 | 2024-04-30 1:52PM EDT | 165.00 | 0.24 | 0.19 | 0.23 | -0.05 | -17.24% | 4 | 2,114 | 16.33% |
| JNJ240719C00170000 | 2024-04-30 3:12PM EDT | 170.00 | 0.12 | 0.09 | 0.21 | -0.16 | -57.14% | 14 | 4,450 | 18.95% |
| JNJ240719C00175000 | 2024-04-30 3:04PM EDT | 175.00 | 0.06 | 0.04 | 0.07 | -0.02 | -25.00% | 4 | 865 | 18.26% |
| JNJ240719C00180000 | 2024-04-30 2:26PM EDT | 180.00 | 0.05 | 0.02 | 0.05 | -0.01 | -16.67% | 261 | 1,226 | 19.63% |
| JNJ240719C00185000 | 2024-04-05 12:14PM EDT | 185.00 | 0.16 | 0.01 | 0.30 | 0.00 | - | 5 | 296 | 28.44% |
| JNJ240719C00190000 | 2024-04-12 3:49PM EDT | 190.00 | 0.08 | 0.00 | 0.13 | 0.00 | - | 2 | 41 | 27.05% |
| JNJ240719C00195000 | 2024-04-12 3:48PM EDT | 195.00 | 0.06 | 0.00 | 1.29 | 0.00 | - | 2 | 16 | 44.82% |
| JNJ240719C00200000 | 2024-04-17 1:24PM EDT | 200.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 8 | 410 | 26.95% |
| JNJ240719C00210000 | 2024-01-16 2:24PM EDT | 210.00 | 0.13 | 0.00 | 1.90 | 0.00 | - | 2 | 1 | 57.86% |
| JNJ240719C00220000 | 2023-12-21 3:53PM EDT | 220.00 | 0.11 | 0.00 | 0.25 | 0.00 | - | - | 1 | 42.68% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240719P00085000 | 2024-01-26 11:49AM EDT | 85.00 | 0.05 | 0.00 | 2.16 | 0.00 | - | 2 | 1 | 74.61% |
| JNJ240719P00090000 | 2024-01-26 11:48AM EDT | 90.00 | 0.13 | 0.01 | 1.37 | 0.00 | - | 2 | 0 | 61.62% |
| JNJ240719P00095000 | 2024-04-12 3:50PM EDT | 95.00 | 0.06 | 0.00 | 1.40 | 0.00 | - | 2 | 8 | 55.86% |
| JNJ240719P00100000 | 2024-04-03 10:00AM EDT | 100.00 | 0.05 | 0.00 | 1.31 | 0.00 | - | 15 | 22 | 58.03% |
| JNJ240719P00105000 | 2024-04-17 12:29PM EDT | 105.00 | 0.18 | 0.00 | 0.35 | 0.00 | - | 20 | 60 | 38.82% |
| JNJ240719P00110000 | 2024-04-09 2:34PM EDT | 110.00 | 0.17 | 0.00 | 1.36 | 0.00 | - | 2 | 41 | 46.51% |
| JNJ240719P00115000 | 2024-04-26 9:50AM EDT | 115.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 4 | 613 | 34.82% |
| JNJ240719P00120000 | 2024-04-18 1:35PM EDT | 120.00 | 0.36 | 0.05 | 1.48 | 0.00 | - | 1 | 273 | 36.00% |
| JNJ240719P00125000 | 2024-04-30 2:29PM EDT | 125.00 | 0.40 | 0.38 | 0.45 | +0.02 | +5.26% | 1 | 101 | 21.73% |
| JNJ240719P00130000 | 2024-04-30 3:09PM EDT | 130.00 | 0.72 | 0.67 | 0.75 | +0.14 | +24.14% | 4 | 238 | 19.73% |
| JNJ240719P00135000 | 2024-04-30 3:14PM EDT | 135.00 | 1.28 | 1.29 | 1.34 | +0.21 | +19.63% | 17 | 1,062 | 18.13% |
| JNJ240719P00140000 | 2024-04-30 2:58PM EDT | 140.00 | 2.36 | 2.36 | 2.39 | +0.38 | +19.19% | 120 | 991 | 16.66% |
| JNJ240719P00145000 | 2024-04-30 2:59PM EDT | 145.00 | 4.15 | 4.10 | 4.25 | +0.73 | +21.35% | 39 | 2,342 | 15.65% |
| JNJ240719P00150000 | 2024-04-30 12:56PM EDT | 150.00 | 6.74 | 7.00 | 7.65 | +0.59 | +9.59% | 5 | 2,218 | 17.16% |
| JNJ240719P00155000 | 2024-04-29 10:23AM EDT | 155.00 | 10.38 | 11.00 | 11.25 | +0.90 | +9.49% | 5 | 1,372 | 16.55% |
| JNJ240719P00160000 | 2024-04-26 12:20PM EDT | 160.00 | 14.45 | 15.55 | 16.00 | 0.00 | - | 10 | 1,208 | 19.56% |
| JNJ240719P00165000 | 2024-04-12 10:28AM EDT | 165.00 | 17.59 | 18.95 | 21.25 | 0.00 | - | 2 | 141 | 25.12% |
| JNJ240719P00170000 | 2024-04-26 1:41PM EDT | 170.00 | 24.50 | 24.60 | 26.00 | 0.00 | - | 1 | 114 | 27.14% |
| JNJ240719P00175000 | 2024-04-09 11:30AM EDT | 175.00 | 23.00 | 28.90 | 31.20 | 0.00 | - | 3 | 4 | 32.04% |
| JNJ240719P00180000 | 2024-04-19 9:30AM EDT | 180.00 | 34.31 | 34.05 | 36.65 | 0.00 | - | 1 | 0 | 38.56% |
| JNJ240719P00195000 | 2024-01-03 2:54PM EDT | 195.00 | 33.98 | 37.00 | 40.55 | 0.00 | - | - | 0 | 0.00% |
| JNJ240719P00200000 | 2024-01-03 2:54PM EDT | 200.00 | 38.91 | 41.95 | 45.75 | 0.00 | - | - | 0 | 0.00% |
| JNJ240719P00230000 | 2024-01-30 4:59PM EDT | 230.00 | 70.64 | 66.00 | 70.70 | 0.00 | - | 5 | 0 | 0.00% |
