Deutsche Märkte geschlossen
DAX
18.417,55 +118,83 (+0,65%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dow Jones 30
40.589,34 +654,27 (+1,64%) Gold
2.385,70 +32,20 (+1,37%) EUR/USD
1,0858 +0,0008 (+0,08%) Bitcoin EUR
62.379,90 +644,57 (+1,04%)
Johnson & Johnson (JNJ)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ241018C00100000 | 2024-05-31 9:33AM EDT | 100.00 | 47.05 | 44.60 | 48.85 | 0.00 | - | 2 | 5 | 0.00% |
| JNJ241018C00105000 | 2024-04-22 2:35PM EDT | 105.00 | 46.01 | 47.90 | 51.55 | 0.00 | - | - | 4 | 0.00% |
| JNJ241018C00110000 | 2024-07-17 11:55AM EDT | 110.00 | 46.35 | 50.60 | 52.35 | 0.00 | - | 1 | 0 | 50.78% |
| JNJ241018C00120000 | 2024-07-17 9:48AM EDT | 120.00 | 35.70 | 39.55 | 43.20 | 0.00 | - | 1 | 2 | 55.59% |
| JNJ241018C00125000 | 2024-06-28 3:44PM EDT | 125.00 | 22.50 | 34.55 | 38.30 | 0.00 | - | 7 | 13 | 50.49% |
| JNJ241018C00130000 | 2024-07-23 9:58AM EDT | 130.00 | 23.32 | 30.45 | 33.35 | 0.00 | - | 20 | 40 | 45.12% |
| JNJ241018C00135000 | 2024-07-26 12:04PM EDT | 135.00 | 26.51 | 24.65 | 27.65 | +5.96 | +29.00% | 1 | 201 | 35.54% |
| JNJ241018C00140000 | 2024-07-26 10:04AM EDT | 140.00 | 22.03 | 21.40 | 22.25 | +2.93 | +15.34% | 30 | 197 | 28.04% |
| JNJ241018C00145000 | 2024-07-26 12:59PM EDT | 145.00 | 17.57 | 16.90 | 18.00 | +0.63 | +3.72% | 2 | 746 | 26.75% |
| JNJ241018C00150000 | 2024-07-26 2:33PM EDT | 150.00 | 12.75 | 12.55 | 13.20 | +0.60 | +4.94% | 7 | 1,295 | 22.05% |
| JNJ241018C00155000 | 2024-07-26 3:06PM EDT | 155.00 | 9.18 | 7.90 | 9.05 | +1.03 | +12.64% | 139 | 1,964 | 19.20% |
| JNJ241018C00160000 | 2024-07-26 3:53PM EDT | 160.00 | 5.85 | 5.65 | 5.80 | +0.40 | +7.34% | 165 | 3,922 | 17.84% |
| JNJ241018C00165000 | 2024-07-26 3:52PM EDT | 165.00 | 3.45 | 3.25 | 3.40 | +0.31 | +9.87% | 471 | 6,454 | 17.00% |
| JNJ241018C00170000 | 2024-07-26 3:40PM EDT | 170.00 | 1.79 | 1.72 | 1.81 | +0.22 | +14.01% | 555 | 4,715 | 16.46% |
| JNJ241018C00175000 | 2024-07-26 2:23PM EDT | 175.00 | 0.90 | 0.64 | 0.92 | +0.10 | +12.50% | 126 | 1,071 | 16.36% |
| JNJ241018C00180000 | 2024-07-26 1:14PM EDT | 180.00 | 0.42 | 0.38 | 0.46 | +0.02 | +5.00% | 3 | 702 | 16.55% |
| JNJ241018C00185000 | 2024-07-26 3:32PM EDT | 185.00 | 0.21 | 0.21 | 0.38 | +0.03 | +16.67% | 8 | 58 | 18.68% |
| JNJ241018C00190000 | 2024-07-25 10:33AM EDT | 190.00 | 0.22 | 0.05 | 0.97 | 0.00 | - | 1 | 27 | 26.51% |
| JNJ241018C00195000 | 2024-07-25 10:11AM EDT | 195.00 | 0.11 | 0.03 | 0.46 | 0.00 | - | 1 | 19 | 24.84% |
| JNJ241018C00200000 | 2024-07-26 9:50AM EDT | 200.00 | 0.05 | 0.02 | 0.05 | 0.00 | - | 5 | 1,098 | 19.34% |
| JNJ241018C00210000 | 2024-07-26 12:34PM EDT | 210.00 | 0.04 | 0.00 | 0.04 | -0.01 | -20.00% | 9 | 970 | 22.36% |
| JNJ241018C00220000 | 2024-07-12 9:43AM EDT | 220.00 | 0.25 | 0.00 | 1.28 | 0.00 | - | 4 | 3 | 44.78% |
| JNJ241018C00230000 | 2024-07-11 3:50PM EDT | 230.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | - | 5 | 35.30% |
Putsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ241018P00090000 | 2024-07-10 10:42AM EDT | 90.00 | 0.08 | 0.00 | 1.46 | 0.00 | - | 1 | 2 | 70.83% |
| JNJ241018P00100000 | 2024-07-18 1:48PM EDT | 100.00 | 0.04 | 0.00 | 0.69 | 0.00 | - | 2 | 46 | 51.95% |
| JNJ241018P00105000 | 2024-07-26 2:54PM EDT | 105.00 | 0.04 | 0.01 | 0.30 | +0.02 | +100.00% | 10 | 60 | 46.14% |
| JNJ241018P00110000 | 2024-07-23 2:36PM EDT | 110.00 | 0.13 | 0.01 | 0.81 | 0.00 | - | 2 | 34 | 50.49% |
| JNJ241018P00115000 | 2024-07-25 1:12PM EDT | 115.00 | 0.06 | 0.02 | 1.08 | 0.00 | - | 1 | 218 | 48.68% |
| JNJ241018P00120000 | 2024-07-23 2:43PM EDT | 120.00 | 0.12 | 0.03 | 0.65 | 0.00 | - | 2 | 669 | 38.84% |
| JNJ241018P00125000 | 2024-07-25 10:01AM EDT | 125.00 | 0.01 | 0.11 | 1.37 | -0.10 | -90.91% | 1 | 3,034 | 41.31% |
| JNJ241018P00130000 | 2024-07-26 2:05PM EDT | 130.00 | 0.19 | 0.10 | 0.34 | -0.16 | -45.71% | 12 | 476 | 26.12% |
| JNJ241018P00135000 | 2024-07-26 11:24AM EDT | 135.00 | 0.29 | 0.21 | 0.29 | 0.00 | - | 7 | 1,255 | 21.53% |
| JNJ241018P00140000 | 2024-07-26 3:52PM EDT | 140.00 | 0.41 | 0.38 | 0.44 | -0.09 | -18.00% | 28 | 1,263 | 19.51% |
| JNJ241018P00145000 | 2024-07-26 3:54PM EDT | 145.00 | 0.76 | 0.72 | 0.79 | -0.17 | -18.28% | 70 | 2,118 | 18.21% |
| JNJ241018P00150000 | 2024-07-26 3:46PM EDT | 150.00 | 1.35 | 1.33 | 1.63 | -0.31 | -18.67% | 73 | 1,171 | 18.01% |
| JNJ241018P00155000 | 2024-07-26 3:37PM EDT | 155.00 | 2.57 | 2.52 | 2.77 | -0.43 | -14.33% | 115 | 867 | 16.90% |
| JNJ241018P00160000 | 2024-07-26 3:31PM EDT | 160.00 | 4.35 | 4.25 | 4.50 | -0.75 | -14.71% | 123 | 442 | 15.70% |
| JNJ241018P00165000 | 2024-07-26 3:19PM EDT | 165.00 | 6.85 | 5.85 | 7.25 | -0.74 | -9.75% | 27 | 13 | 15.27% |
| JNJ241018P00170000 | 2024-05-29 3:12PM EDT | 170.00 | 25.22 | 22.05 | 26.35 | 0.00 | - | 1 | 0 | 60.79% |
| JNJ241018P00175000 | 2024-02-20 10:47AM EDT | 175.00 | 17.70 | 18.40 | 19.80 | 0.00 | - | - | 4 | 34.89% |
