Deutsche Märkte schließen in 4 Stunden 10 Minuten
DAX
18.050,75 -67,57 (-0,37%) Euro Stoxx 50
4.962,21 -18,88 (-0,38%) Dow Jones 30
38.386,09 +146,43 (+0,38%) Gold
2.324,20 -33,50 (-1,42%) EUR/USD
1,0728 +0,0003 (+0,03%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Johnson & Johnson (JNJ)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ241018C00105000 | 2024-04-22 2:35PM EDT | 105.00 | 46.01 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| JNJ241018C00120000 | 2024-04-29 2:44PM EDT | 120.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| JNJ241018C00125000 | 2024-04-16 3:21PM EDT | 125.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| JNJ241018C00130000 | 2024-03-19 2:09PM EDT | 130.00 | 29.00 | 17.70 | 20.25 | 0.00 | - | 3 | 2 | 25.32% |
| JNJ241018C00135000 | 2024-04-25 10:12AM EDT | 135.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 101 | 249 | 0.00% |
| JNJ241018C00140000 | 2024-04-25 3:57PM EDT | 140.00 | 11.94 | 0.00 | 0.00 | 0.00 | - | 2 | 176 | 0.00% |
| JNJ241018C00145000 | 2024-04-29 1:00PM EDT | 145.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 188 | 0.00% |
| JNJ241018C00150000 | 2024-04-29 12:34PM EDT | 150.00 | 5.51 | 0.00 | 0.00 | 0.00 | - | 18 | 219 | 0.78% |
| JNJ241018C00155000 | 2024-04-29 1:26PM EDT | 155.00 | 3.36 | 0.00 | 0.00 | 0.00 | - | 6 | 272 | 1.56% |
| JNJ241018C00160000 | 2024-04-29 3:46PM EDT | 160.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 19 | 394 | 3.13% |
| JNJ241018C00165000 | 2024-04-29 1:40PM EDT | 165.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 17 | 464 | 3.13% |
| JNJ241018C00170000 | 2024-04-29 12:18PM EDT | 170.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 7 | 1,105 | 6.25% |
| JNJ241018C00175000 | 2024-04-29 9:30AM EDT | 175.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 333 | 6.25% |
| JNJ241018C00180000 | 2024-04-26 2:09PM EDT | 180.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 662 | 6.25% |
| JNJ241018C00185000 | 2024-04-19 1:13PM EDT | 185.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 6.25% |
| JNJ241018C00190000 | 2024-03-21 3:07PM EDT | 190.00 | 0.40 | 0.04 | 1.26 | 0.00 | - | 2 | 24 | 27.59% |
| JNJ241018C00195000 | 2024-04-25 10:48AM EDT | 195.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 6.25% |
| JNJ241018C00200000 | 2024-04-29 2:09PM EDT | 200.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 93 | 1,371 | 12.50% |
| JNJ241018C00210000 | 2024-04-29 3:28PM EDT | 210.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 46 | 464 | 12.50% |
| JNJ241018C00220000 | 2024-04-19 2:26PM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 12.50% |
Putsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ241018P00100000 | 2024-04-29 3:01PM EDT | 100.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 8 | 82 | 12.50% |
| JNJ241018P00105000 | 2024-04-18 10:43AM EDT | 105.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 12.50% |
| JNJ241018P00110000 | 2024-04-18 1:17PM EDT | 110.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
| JNJ241018P00115000 | 2024-04-25 10:23AM EDT | 115.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 12 | 170 | 6.25% |
| JNJ241018P00120000 | 2024-04-23 10:17AM EDT | 120.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 6.25% |
| JNJ241018P00125000 | 2024-04-29 11:45AM EDT | 125.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 21 | 2,960 | 6.25% |
| JNJ241018P00130000 | 2024-04-26 10:19AM EDT | 130.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 1 | 384 | 3.13% |
| JNJ241018P00135000 | 2024-04-29 2:47PM EDT | 135.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 15 | 382 | 3.13% |
| JNJ241018P00140000 | 2024-04-29 10:56AM EDT | 140.00 | 3.94 | 0.00 | 0.00 | 0.00 | - | 4 | 278 | 1.56% |
| JNJ241018P00145000 | 2024-04-29 3:55PM EDT | 145.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 282 | 805 | 0.39% |
| JNJ241018P00150000 | 2024-04-29 1:13PM EDT | 150.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 105 | 647 | 0.00% |
| JNJ241018P00155000 | 2024-04-25 11:55AM EDT | 155.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 1 | 341 | 0.00% |
| JNJ241018P00160000 | 2024-04-29 1:47PM EDT | 160.00 | 15.12 | 0.00 | 0.00 | 0.00 | - | 2 | 59 | 0.00% |
| JNJ241018P00165000 | 2024-04-26 11:50AM EDT | 165.00 | 19.10 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| JNJ241018P00170000 | 2024-04-16 10:06AM EDT | 170.00 | 26.37 | 0.00 | 0.00 | 0.00 | - | 13 | 112 | 0.00% |
| JNJ241018P00175000 | 2024-02-20 10:47AM EDT | 175.00 | 17.70 | 18.40 | 19.80 | 0.00 | - | - | 4 | 0.00% |
