Deutsche Märkte geschlossen
Nikkei 225
38.405,66 +470,90 (+1,24%) Dow Jones 30
37.913,54 -472,55 (-1,23%) Bitcoin EUR
58.726,11 -631,68 (-1,06%) CMC Crypto 200
1.288,23 -50,84 (-3,80%) Nasdaq Compositive
15.775,31 -207,78 (-1,30%) S&P 500
5.060,44 -55,73 (-1,09%)
Johnson & Johnson (JNJ)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:51PM EDT. Markt geöffnet.
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240920C00080000 | 2024-03-22 1:27PM EDT | 80.00 | 76.19 | 66.25 | 70.10 | 0.00 | - | 1 | 1 | 80.27% |
| JNJ240920C00120000 | 2024-04-16 1:07PM EDT | 120.00 | 25.65 | 26.35 | 26.90 | 0.00 | - | 4 | 14 | 28.92% |
| JNJ240920C00125000 | 2024-04-26 10:19AM EDT | 125.00 | 22.64 | 21.80 | 22.15 | 0.00 | - | 6 | 16 | 25.65% |
| JNJ240920C00130000 | 2024-04-25 9:47AM EDT | 130.00 | 19.60 | 17.45 | 18.40 | 0.00 | - | 3 | 21 | 25.90% |
| JNJ240920C00135000 | 2024-04-24 3:24PM EDT | 135.00 | 16.74 | 13.30 | 13.60 | 0.00 | - | 2 | 13 | 21.44% |
| JNJ240920C00140000 | 2024-04-26 2:25PM EDT | 140.00 | 10.60 | 9.55 | 9.85 | 0.00 | - | 1 | 180 | 19.68% |
| JNJ240920C00145000 | 2024-04-30 1:46PM EDT | 145.00 | 6.70 | 6.50 | 6.65 | -0.50 | -6.94% | 10 | 168 | 18.21% |
| JNJ240920C00150000 | 2024-04-30 2:28PM EDT | 150.00 | 4.05 | 4.00 | 4.10 | -0.50 | -10.99% | 89 | 839 | 16.94% |
| JNJ240920C00155000 | 2024-04-30 12:50PM EDT | 155.00 | 2.32 | 2.30 | 2.32 | -0.48 | -17.14% | 184 | 1,131 | 16.05% |
| JNJ240920C00160000 | 2024-04-30 2:13PM EDT | 160.00 | 1.25 | 1.19 | 1.26 | -0.20 | -13.79% | 42 | 1,183 | 15.67% |
| JNJ240920C00165000 | 2024-04-30 1:49PM EDT | 165.00 | 0.67 | 0.62 | 0.66 | -0.10 | -12.99% | 19 | 1,845 | 15.54% |
| JNJ240920C00170000 | 2024-04-30 1:38PM EDT | 170.00 | 0.36 | 0.31 | 0.35 | -0.04 | -10.00% | 34 | 1,126 | 15.67% |
| JNJ240920C00175000 | 2024-04-30 1:20PM EDT | 175.00 | 0.34 | 0.09 | 0.75 | +0.16 | +88.89% | 2 | 2,054 | 21.12% |
| JNJ240920C00180000 | 2024-04-24 9:47AM EDT | 180.00 | 0.14 | 0.10 | 0.79 | 0.00 | - | 1 | 1,411 | 23.71% |
| JNJ240920C00185000 | 2024-04-09 11:38AM EDT | 185.00 | 0.30 | 0.01 | 0.52 | 0.00 | - | 20 | 175 | 23.68% |
| JNJ240920C00190000 | 2024-04-26 9:30AM EDT | 190.00 | 0.10 | 0.00 | 1.10 | 0.00 | - | 1 | 46 | 30.23% |
| JNJ240920C00195000 | 2024-04-08 10:39AM EDT | 195.00 | 0.17 | 0.00 | 1.30 | 0.00 | - | 2 | 22 | 33.64% |
| JNJ240920C00200000 | 2024-04-26 9:40AM EDT | 200.00 | 0.04 | 0.02 | 0.06 | 0.00 | - | 12 | 185 | 21.19% |
| JNJ240920C00210000 | 2024-04-08 10:38AM EDT | 210.00 | 0.14 | 0.00 | 0.25 | 0.00 | - | 3 | 14 | 29.05% |
| JNJ240920C00240000 | 2024-01-23 11:39AM EDT | 240.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 2 | 0 | 34.86% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240920P00080000 | 2024-04-11 3:17PM EDT | 80.00 | 0.17 | 0.00 | 2.14 | 0.00 | - | - | 5 | 61.18% |
| JNJ240920P00085000 | 2024-04-12 1:56PM EDT | 85.00 | 0.09 | 0.00 | 1.29 | 0.00 | - | 8 | 8 | 50.24% |
| JNJ240920P00095000 | 2024-04-19 2:18PM EDT | 95.00 | 0.10 | 0.00 | 1.34 | 0.00 | - | 12 | 20 | 48.58% |
| JNJ240920P00100000 | 2024-04-30 2:25PM EDT | 100.00 | 0.10 | 0.08 | 0.12 | -0.02 | -16.67% | 11 | 92 | 27.64% |
| JNJ240920P00105000 | 2024-04-11 2:23PM EDT | 105.00 | 0.28 | 0.07 | 0.19 | 0.00 | - | 12 | 28 | 26.22% |
| JNJ240920P00110000 | 2024-04-30 9:42AM EDT | 110.00 | 0.43 | 0.09 | 1.12 | +0.06 | +16.22% | 1 | 4 | 33.14% |
| JNJ240920P00115000 | 2024-04-24 11:01AM EDT | 115.00 | 0.44 | 0.14 | 1.15 | 0.00 | - | 1 | 17 | 29.18% |
| JNJ240920P00120000 | 2024-04-30 12:50PM EDT | 120.00 | 0.61 | 0.62 | 0.66 | +0.05 | +8.93% | 2 | 83 | 21.62% |
| JNJ240920P00125000 | 2024-04-30 10:04AM EDT | 125.00 | 0.93 | 0.97 | 1.02 | +0.07 | +8.14% | 1 | 336 | 20.26% |
| JNJ240920P00130000 | 2024-04-30 2:26PM EDT | 130.00 | 1.53 | 1.53 | 1.58 | +0.08 | +5.52% | 4 | 264 | 18.97% |
| JNJ240920P00135000 | 2024-04-30 10:35AM EDT | 135.00 | 2.29 | 2.37 | 2.45 | +0.04 | +1.78% | 4 | 497 | 17.79% |
| JNJ240920P00140000 | 2024-04-30 10:35AM EDT | 140.00 | 3.58 | 3.65 | 3.75 | +0.32 | +9.82% | 5 | 1,069 | 16.66% |
| JNJ240920P00145000 | 2024-04-30 2:33PM EDT | 145.00 | 5.55 | 5.45 | 5.55 | +0.50 | +9.90% | 77 | 1,705 | 15.38% |
| JNJ240920P00150000 | 2024-04-30 11:00AM EDT | 150.00 | 7.65 | 7.35 | 8.20 | +0.15 | +2.00% | 1 | 1,805 | 14.56% |
| JNJ240920P00155000 | 2024-04-29 3:41PM EDT | 155.00 | 10.64 | 11.40 | 12.25 | 0.00 | - | 2 | 1,007 | 16.05% |
| JNJ240920P00160000 | 2024-04-30 1:13PM EDT | 160.00 | 15.43 | 15.50 | 16.10 | -0.12 | -0.77% | 1 | 454 | 15.29% |
| JNJ240920P00165000 | 2024-04-23 9:35AM EDT | 165.00 | 16.50 | 18.45 | 20.80 | 0.00 | - | 1 | 228 | 16.77% |
| JNJ240920P00170000 | 2024-02-23 12:08PM EDT | 170.00 | 10.15 | 13.45 | 16.35 | 0.00 | - | 6 | 21 | 0.00% |
| JNJ240920P00175000 | 2024-02-22 3:32PM EDT | 175.00 | 14.95 | 18.55 | 20.35 | 0.00 | - | 5 | 0 | 0.00% |
| JNJ240920P00180000 | 2024-04-09 12:10PM EDT | 180.00 | 28.20 | 33.55 | 36.70 | 0.00 | - | - | 3 | 29.36% |
