Deutsche Märkte öffnen in 5 Stunden 31 Minuten
Nikkei 225
37.936,69 -523,39 (-1,36%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Bitcoin EUR
60.230,47 -2.142,92 (-3,44%) CMC Crypto 200
1.394,56 -29,54 (-2,07%) Nasdaq Compositive
15.712,75 +16,11 (+0,10%) S&P 500
5.071,63 +1,08 (+0,02%)
Johnson & Johnson (JNJ)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ250117C00075000 | 2024-02-23 4:56PM EDT | 75.00 | 88.01 | 79.15 | 83.15 | 0.00 | - | 4 | 4 | 88.22% |
| JNJ250117C00080000 | 2024-04-15 10:17AM EDT | 80.00 | 69.74 | 67.20 | 70.95 | 0.00 | - | 6 | 28 | 56.18% |
| JNJ250117C00085000 | 2024-01-19 1:54PM EDT | 85.00 | 76.18 | 70.85 | 75.00 | 0.00 | - | 1 | 12 | 82.56% |
| JNJ250117C00090000 | 2024-04-15 11:35AM EDT | 90.00 | 59.83 | 57.35 | 61.30 | 0.00 | - | 1 | 22 | 49.23% |
| JNJ250117C00095000 | 2023-09-01 12:02PM EDT | 95.00 | 67.37 | 62.25 | 64.20 | 0.00 | - | 2 | 4 | 71.71% |
| JNJ250117C00100000 | 2024-04-19 11:19AM EDT | 100.00 | 47.85 | 48.10 | 51.75 | 0.00 | - | 10 | 34 | 43.02% |
| JNJ250117C00105000 | 2024-04-19 11:18AM EDT | 105.00 | 43.15 | 43.40 | 47.00 | 0.00 | - | 10 | 77 | 40.04% |
| JNJ250117C00110000 | 2024-04-18 9:50AM EDT | 110.00 | 35.81 | 39.30 | 41.85 | 0.00 | - | 1 | 25 | 35.57% |
| JNJ250117C00115000 | 2024-04-16 3:57PM EDT | 115.00 | 32.62 | 34.45 | 37.10 | 0.00 | - | 25 | 69 | 32.68% |
| JNJ250117C00120000 | 2024-04-16 3:46PM EDT | 120.00 | 28.44 | 29.90 | 32.65 | 0.00 | - | 2 | 42 | 30.68% |
| JNJ250117C00125000 | 2024-04-22 12:34PM EDT | 125.00 | 27.69 | 25.50 | 27.75 | 0.00 | - | 1 | 137 | 27.18% |
| JNJ250117C00130000 | 2024-04-24 9:44AM EDT | 130.00 | 21.70 | 22.00 | 23.30 | -2.60 | -10.70% | 1 | 226 | 24.83% |
| JNJ250117C00135000 | 2024-04-23 10:52AM EDT | 135.00 | 17.98 | 17.10 | 19.20 | -1.40 | -7.22% | 1 | 125 | 23.05% |
| JNJ250117C00140000 | 2024-04-22 2:24PM EDT | 140.00 | 16.55 | 14.55 | 16.45 | 0.00 | - | 3 | 393 | 23.75% |
| JNJ250117C00145000 | 2024-04-24 1:13PM EDT | 145.00 | 11.70 | 11.35 | 12.80 | -1.23 | -9.51% | 36 | 527 | 21.84% |
| JNJ250117C00150000 | 2024-04-24 3:55PM EDT | 150.00 | 8.95 | 8.20 | 9.70 | -0.90 | -9.14% | 103 | 1,035 | 20.44% |
| JNJ250117C00155000 | 2024-04-24 2:06PM EDT | 155.00 | 6.63 | 6.15 | 7.60 | -0.79 | -10.65% | 16 | 1,560 | 20.30% |
| JNJ250117C00160000 | 2024-04-24 3:26PM EDT | 160.00 | 4.50 | 4.15 | 6.15 | -0.75 | -14.29% | 42 | 3,284 | 20.78% |
| JNJ250117C00165000 | 2024-04-24 11:26AM EDT | 165.00 | 2.80 | 3.00 | 3.20 | -0.85 | -23.29% | 6 | 3,015 | 17.15% |
| JNJ250117C00170000 | 2024-04-24 1:28PM EDT | 170.00 | 1.98 | 1.60 | 2.55 | -0.44 | -18.18% | 40 | 3,687 | 17.94% |
| JNJ250117C00175000 | 2024-04-24 11:20AM EDT | 175.00 | 1.04 | 1.05 | 1.39 | -0.48 | -31.58% | 5 | 2,497 | 16.51% |
| JNJ250117C00180000 | 2024-04-23 2:20PM EDT | 180.00 | 1.01 | 0.68 | 0.94 | 0.00 | - | 31 | 3,823 | 16.57% |
| JNJ250117C00185000 | 2024-04-24 12:42PM EDT | 185.00 | 0.54 | 0.34 | 0.64 | -0.13 | -19.40% | 48 | 3,207 | 16.69% |
| JNJ250117C00190000 | 2024-04-24 12:22PM EDT | 190.00 | 0.38 | 0.25 | 0.57 | -0.13 | -25.49% | 20 | 1,485 | 17.77% |
| JNJ250117C00195000 | 2024-04-24 9:35AM EDT | 195.00 | 0.27 | 0.12 | 0.60 | -0.01 | -3.57% | 2 | 1,738 | 19.40% |
| JNJ250117C00200000 | 2024-04-23 10:53AM EDT | 200.00 | 0.19 | 0.13 | 0.30 | 0.00 | - | 1 | 1,470 | 18.29% |
| JNJ250117C00210000 | 2024-04-23 3:06PM EDT | 210.00 | 0.20 | 0.08 | 0.47 | 0.00 | - | 2 | 477 | 22.34% |
| JNJ250117C00220000 | 2024-04-09 2:37PM EDT | 220.00 | 0.16 | 0.03 | 0.55 | 0.00 | - | 4 | 389 | 25.38% |
| JNJ250117C00230000 | 2024-04-11 2:15PM EDT | 230.00 | 0.08 | 0.02 | 0.46 | 0.00 | - | 4 | 499 | 26.78% |
| JNJ250117C00240000 | 2024-04-18 1:33PM EDT | 240.00 | 0.07 | 0.03 | 0.50 | 0.00 | - | 9 | 698 | 29.25% |
| JNJ250117C00250000 | 2024-04-19 2:14PM EDT | 250.00 | 0.10 | 0.02 | 1.35 | 0.00 | - | 2 | 425 | 37.45% |
| JNJ250117C00260000 | 2024-04-19 2:12PM EDT | 260.00 | 0.09 | 0.01 | 1.00 | 0.00 | - | 14 | 1,057 | 37.28% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ250117P00075000 | 2024-04-22 10:11AM EDT | 75.00 | 0.08 | 0.03 | 0.24 | 0.00 | - | 1 | 144 | 38.48% |
| JNJ250117P00080000 | 2024-04-19 3:17PM EDT | 80.00 | 0.16 | 0.05 | 0.32 | 0.00 | - | 82 | 519 | 36.82% |
| JNJ250117P00085000 | 2024-04-19 2:05PM EDT | 85.00 | 0.21 | 0.07 | 1.35 | 0.00 | - | 4 | 246 | 44.53% |
| JNJ250117P00090000 | 2024-04-23 3:45PM EDT | 90.00 | 0.22 | 0.15 | 0.25 | 0.00 | - | 4 | 118 | 29.35% |
| JNJ250117P00095000 | 2024-04-18 12:20PM EDT | 95.00 | 0.42 | 0.14 | 0.65 | 0.00 | - | 1 | 427 | 31.52% |
| JNJ250117P00100000 | 2024-04-24 12:17PM EDT | 100.00 | 0.35 | 0.24 | 0.70 | -0.24 | -40.68% | 3 | 1,118 | 28.88% |
| JNJ250117P00105000 | 2024-04-19 2:07PM EDT | 105.00 | 0.72 | 0.42 | 1.46 | 0.00 | - | 13 | 808 | 30.87% |
| JNJ250117P00110000 | 2024-04-24 1:18PM EDT | 110.00 | 0.76 | 0.72 | 1.27 | -0.08 | -9.52% | 2 | 803 | 26.59% |
| JNJ250117P00115000 | 2024-04-24 12:45PM EDT | 115.00 | 1.07 | 0.60 | 1.29 | +0.07 | +7.00% | 10 | 369 | 23.60% |
| JNJ250117P00120000 | 2024-04-24 10:57AM EDT | 120.00 | 1.51 | 1.21 | 1.61 | +0.18 | +13.53% | 2 | 2,767 | 21.97% |
| JNJ250117P00125000 | 2024-04-24 10:33AM EDT | 125.00 | 2.07 | 1.64 | 2.08 | +0.31 | +17.61% | 3 | 2,560 | 20.58% |
| JNJ250117P00130000 | 2024-04-24 1:49PM EDT | 130.00 | 2.56 | 2.43 | 2.72 | +0.18 | +7.56% | 4 | 1,431 | 19.28% |
| JNJ250117P00135000 | 2024-04-23 11:11AM EDT | 135.00 | 3.35 | 3.30 | 4.50 | 0.00 | - | 3 | 1,387 | 20.31% |
| JNJ250117P00140000 | 2024-04-24 12:17PM EDT | 140.00 | 4.87 | 4.15 | 5.20 | +0.47 | +10.68% | 64 | 1,990 | 17.91% |
| JNJ250117P00145000 | 2024-04-24 12:17PM EDT | 145.00 | 6.40 | 5.45 | 6.50 | +0.60 | +10.34% | 72 | 2,781 | 16.25% |
| JNJ250117P00150000 | 2024-04-23 1:04PM EDT | 150.00 | 8.54 | 7.30 | 9.00 | +0.79 | +10.19% | 3 | 2,724 | 16.18% |
| JNJ250117P00155000 | 2024-04-24 3:48PM EDT | 155.00 | 10.78 | 9.75 | 12.15 | +0.44 | +4.26% | 1 | 1,382 | 16.47% |
| JNJ250117P00160000 | 2024-04-19 2:26PM EDT | 160.00 | 15.66 | 13.00 | 14.80 | 0.00 | - | 3 | 2,343 | 14.73% |
| JNJ250117P00165000 | 2024-04-23 2:46PM EDT | 165.00 | 16.65 | 17.10 | 19.75 | 0.00 | - | 1 | 2,209 | 17.37% |
| JNJ250117P00170000 | 2024-04-16 10:55AM EDT | 170.00 | 25.45 | 20.20 | 22.75 | 0.00 | - | 1 | 2,700 | 14.17% |
| JNJ250117P00175000 | 2024-04-16 2:44PM EDT | 175.00 | 30.19 | 25.00 | 28.80 | 0.00 | - | 12 | 1,251 | 19.56% |
| JNJ250117P00180000 | 2024-03-15 10:00AM EDT | 180.00 | 23.10 | 31.95 | 34.75 | 0.00 | - | 5 | 300 | 24.37% |
| JNJ250117P00185000 | 2024-04-12 3:47PM EDT | 185.00 | 37.61 | 35.00 | 38.60 | 0.00 | - | 1 | 230 | 22.90% |
| JNJ250117P00190000 | 2024-02-21 11:31AM EDT | 190.00 | 32.30 | 32.50 | 36.60 | 0.00 | - | 25 | 0 | 0.00% |
| JNJ250117P00195000 | 2023-09-12 2:32PM EDT | 195.00 | 31.30 | 37.90 | 39.35 | 0.00 | - | 2 | 0 | 0.00% |
| JNJ250117P00200000 | 2024-04-10 2:46PM EDT | 200.00 | 50.89 | 49.75 | 53.45 | 0.00 | - | 25 | 7 | 27.51% |
| JNJ250117P00210000 | 2023-08-28 10:48AM EDT | 210.00 | 44.50 | 52.45 | 53.50 | 0.00 | - | 2 | 0 | 0.00% |
| JNJ250117P00220000 | 2023-05-04 10:06AM EDT | 220.00 | 59.00 | 60.65 | 65.25 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ250117P00230000 | 2023-09-12 2:32PM EDT | 230.00 | 66.20 | 72.75 | 75.05 | 0.00 | - | - | 0 | 0.00% |
| JNJ250117P00240000 | 2023-10-16 10:50AM EDT | 240.00 | 82.32 | 91.45 | 92.95 | 0.00 | - | 4 | 0 | 36.04% |
| JNJ250117P00250000 | 2024-04-17 11:26AM EDT | 250.00 | 106.16 | 99.55 | 103.30 | 0.00 | - | 1 | 3 | 40.07% |
| JNJ250117P00260000 | 2024-01-16 11:16AM EDT | 260.00 | 98.30 | 101.60 | 105.00 | 0.00 | - | 7 | 0 | 0.00% |
