Deutsche Märkte geschlossen
DAX
16.397,52 +182,09 (+1,12%) Euro Stoxx 50
4.418,51 +36,04 (+0,82%) Dow Jones 30
36.245,50 +294,61 (+0,82%) Gold
2.091,70 +34,50 (+1,68%) EUR/USD
1,0885 -0,0008 (-0,08%) Bitcoin EUR
36.376,76 +718,57 (+2,02%)
Johnson & Johnson (JNJ)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ250117C00075000 | 2023-11-30 12:58PM EST | 75.00 | 80.38 | 83.25 | 85.90 | 0.00 | - | 2 | 5 | 52.72% |
| JNJ250117C00080000 | 2023-11-09 3:22PM EST | 80.00 | 68.00 | 78.10 | 79.50 | 0.00 | - | 1 | 18 | 40.28% |
| JNJ250117C00085000 | 2023-11-09 1:00PM EST | 85.00 | 63.90 | 73.25 | 76.55 | 0.00 | - | 2 | 12 | 48.21% |
| JNJ250117C00090000 | 2023-11-14 9:30AM EST | 90.00 | 58.85 | 69.00 | 70.85 | 0.00 | - | 1 | 22 | 41.55% |
| JNJ250117C00095000 | 2023-09-01 11:02AM EST | 95.00 | 67.37 | 62.25 | 64.20 | 0.00 | - | 2 | 4 | 29.41% |
| JNJ250117C00100000 | 2023-10-27 10:12AM EST | 100.00 | 49.90 | 54.85 | 56.75 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ250117C00105000 | 2023-11-21 1:09PM EST | 105.00 | 48.85 | 55.20 | 57.60 | 0.00 | - | 2 | 29 | 38.23% |
| JNJ250117C00110000 | 2023-11-27 11:18AM EST | 110.00 | 45.51 | 51.35 | 51.90 | 0.00 | - | 4 | 26 | 32.91% |
| JNJ250117C00115000 | 2023-10-30 12:32PM EST | 115.00 | 36.70 | 41.35 | 41.90 | 0.00 | - | 1 | 51 | 0.00% |
| JNJ250117C00120000 | 2023-11-22 11:49AM EST | 120.00 | 36.40 | 42.10 | 43.55 | 0.00 | - | 1 | 30 | 31.35% |
| JNJ250117C00125000 | 2023-12-01 2:19PM EST | 125.00 | 38.01 | 38.10 | 39.45 | +5.31 | +16.24% | 2 | 137 | 30.32% |
| JNJ250117C00130000 | 2023-11-28 3:26PM EST | 130.00 | 28.79 | 33.90 | 34.95 | 0.00 | - | 1 | 174 | 28.24% |
| JNJ250117C00135000 | 2023-11-22 11:50AM EST | 135.00 | 24.55 | 29.40 | 31.25 | 0.00 | - | 1 | 123 | 27.60% |
| JNJ250117C00140000 | 2023-12-01 10:15AM EST | 140.00 | 24.65 | 26.40 | 27.25 | +1.00 | +4.23% | 1 | 262 | 26.12% |
| JNJ250117C00145000 | 2023-12-01 3:33PM EST | 145.00 | 22.96 | 22.75 | 23.90 | +2.86 | +14.23% | 1 | 292 | 25.50% |
| JNJ250117C00150000 | 2023-12-01 1:52PM EST | 150.00 | 18.45 | 19.20 | 20.45 | +1.45 | +8.53% | 1 | 1,266 | 24.41% |
| JNJ250117C00155000 | 2023-12-01 3:33PM EST | 155.00 | 15.96 | 16.10 | 17.05 | +2.11 | +15.23% | 4 | 662 | 23.08% |
| JNJ250117C00160000 | 2023-12-01 3:06PM EST | 160.00 | 13.14 | 13.30 | 13.75 | +1.54 | +13.28% | 41 | 1,057 | 21.60% |
| JNJ250117C00165000 | 2023-12-01 3:12PM EST | 165.00 | 10.40 | 10.70 | 11.35 | +1.38 | +15.30% | 27 | 2,110 | 21.08% |
| JNJ250117C00170000 | 2023-12-01 3:29PM EST | 170.00 | 8.25 | 8.50 | 8.95 | +1.25 | +17.86% | 38 | 2,935 | 20.15% |
| JNJ250117C00175000 | 2023-12-01 12:41PM EST | 175.00 | 6.40 | 6.60 | 6.95 | +0.98 | +18.08% | 22 | 1,678 | 19.41% |
| JNJ250117C00180000 | 2023-12-01 3:59PM EST | 180.00 | 5.10 | 4.85 | 5.50 | +0.90 | +21.43% | 29 | 2,532 | 19.12% |
| JNJ250117C00185000 | 2023-12-01 3:04PM EST | 185.00 | 3.60 | 3.80 | 3.95 | +0.43 | +13.56% | 51 | 3,105 | 18.20% |
| JNJ250117C00190000 | 2023-11-30 11:07AM EST | 190.00 | 2.42 | 2.68 | 2.98 | +0.19 | +8.52% | 3 | 1,138 | 17.91% |
| JNJ250117C00195000 | 2023-12-01 12:50PM EST | 195.00 | 2.09 | 2.06 | 2.21 | +0.66 | +46.15% | 24 | 1,081 | 17.63% |
| JNJ250117C00200000 | 2023-12-01 3:53PM EST | 200.00 | 1.60 | 1.50 | 1.67 | +0.30 | +23.08% | 52 | 1,291 | 17.55% |
| JNJ250117C00210000 | 2023-12-01 2:04PM EST | 210.00 | 0.84 | 0.82 | 0.95 | +0.23 | +37.70% | 6 | 446 | 17.49% |
| JNJ250117C00220000 | 2023-12-01 10:13AM EST | 220.00 | 0.67 | 0.42 | 0.62 | +0.25 | +59.52% | 80 | 217 | 17.98% |
| JNJ250117C00230000 | 2023-11-28 12:52PM EST | 230.00 | 0.31 | 0.02 | 0.65 | 0.00 | - | 4 | 479 | 20.03% |
| JNJ250117C00240000 | 2023-11-29 10:32AM EST | 240.00 | 0.24 | 0.19 | 0.47 | -0.03 | -11.11% | 2 | 375 | 20.59% |
| JNJ250117C00250000 | 2023-11-29 10:33AM EST | 250.00 | 0.23 | 0.00 | 0.25 | 0.00 | - | 2 | 426 | 20.14% |
| JNJ250117C00260000 | 2023-11-29 3:30PM EST | 260.00 | 0.14 | 0.14 | 0.18 | 0.00 | - | 40 | 911 | 20.61% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ250117P00075000 | 2023-11-09 3:06PM EST | 75.00 | 0.28 | 0.00 | 0.30 | 0.00 | - | - | 4 | 34.47% |
| JNJ250117P00080000 | 2023-12-01 1:03PM EST | 80.00 | 0.37 | 0.14 | 0.46 | -0.02 | -5.13% | 4 | 505 | 34.08% |
| JNJ250117P00085000 | 2023-12-01 1:03PM EST | 85.00 | 0.44 | 0.21 | 0.64 | 0.00 | - | 2 | 141 | 33.29% |
| JNJ250117P00090000 | 2023-12-01 1:03PM EST | 90.00 | 0.49 | 0.40 | 0.51 | -0.05 | -9.26% | 2 | 75 | 29.35% |
| JNJ250117P00095000 | 2023-12-01 1:03PM EST | 95.00 | 0.62 | 0.55 | 0.70 | -0.30 | -32.61% | 3 | 247 | 28.57% |
| JNJ250117P00100000 | 2023-12-01 1:05PM EST | 100.00 | 0.84 | 0.63 | 0.87 | -0.20 | -19.23% | 2 | 497 | 27.30% |
| JNJ250117P00105000 | 2023-11-29 3:36PM EST | 105.00 | 1.05 | 0.96 | 1.07 | -0.26 | -19.85% | 1 | 767 | 26.03% |
| JNJ250117P00110000 | 2023-11-30 11:00AM EST | 110.00 | 1.40 | 1.29 | 1.38 | -0.16 | -10.26% | 2 | 706 | 25.11% |
| JNJ250117P00115000 | 2023-12-01 2:39PM EST | 115.00 | 1.69 | 1.65 | 1.75 | -0.27 | -13.78% | 3 | 225 | 24.15% |
| JNJ250117P00120000 | 2023-12-01 2:39PM EST | 120.00 | 2.16 | 2.07 | 2.18 | -0.37 | -14.62% | 1 | 2,384 | 23.13% |
| JNJ250117P00125000 | 2023-11-30 3:06PM EST | 125.00 | 2.80 | 2.57 | 2.79 | -0.25 | -8.20% | 1 | 1,817 | 22.36% |
| JNJ250117P00130000 | 2023-11-30 3:06PM EST | 130.00 | 3.80 | 3.20 | 3.40 | 0.00 | - | 55 | 535 | 21.27% |
| JNJ250117P00135000 | 2023-11-30 12:52PM EST | 135.00 | 4.70 | 3.95 | 4.20 | 0.00 | - | 116 | 1,255 | 20.33% |
| JNJ250117P00140000 | 2023-12-01 10:35AM EST | 140.00 | 5.40 | 4.90 | 5.15 | -0.45 | -7.69% | 1 | 1,469 | 19.36% |
| JNJ250117P00145000 | 2023-12-01 1:16PM EST | 145.00 | 6.55 | 6.05 | 6.25 | -0.60 | -8.39% | 2 | 1,102 | 18.32% |
| JNJ250117P00150000 | 2023-11-30 1:22PM EST | 150.00 | 8.10 | 7.40 | 7.60 | -0.55 | -6.36% | 4 | 2,804 | 17.33% |
| JNJ250117P00155000 | 2023-11-29 12:37PM EST | 155.00 | 11.70 | 9.05 | 9.40 | 0.00 | - | 1 | 733 | 16.61% |
| JNJ250117P00160000 | 2023-11-30 11:45AM EST | 160.00 | 11.90 | 10.60 | 11.20 | -0.94 | -7.32% | 3 | 1,704 | 15.40% |
| JNJ250117P00165000 | 2023-11-29 11:05AM EST | 165.00 | 17.10 | 12.80 | 13.75 | 0.00 | - | 5 | 1,898 | 14.77% |
| JNJ250117P00170000 | 2023-11-30 11:51AM EST | 170.00 | 18.50 | 15.40 | 16.60 | 0.00 | - | 1 | 2,988 | 13.98% |
| JNJ250117P00175000 | 2023-11-29 11:05AM EST | 175.00 | 24.20 | 18.55 | 19.50 | 0.00 | - | 6 | 1,245 | 12.51% |
| JNJ250117P00180000 | 2023-11-27 10:54AM EST | 180.00 | 25.00 | 22.25 | 23.15 | -3.55 | -12.43% | 1 | 1,756 | 11.45% |
| JNJ250117P00185000 | 2023-12-01 3:53PM EST | 185.00 | 27.10 | 26.60 | 27.10 | -6.20 | -18.62% | 75 | 462 | 9.67% |
| JNJ250117P00190000 | 2023-11-20 10:20AM EST | 190.00 | 40.10 | 29.80 | 32.60 | 0.00 | - | 3 | 0 | 12.84% |
| JNJ250117P00195000 | 2023-09-12 1:32PM EST | 195.00 | 31.30 | 37.90 | 39.35 | 0.00 | - | 2 | 0 | 18.93% |
| JNJ250117P00200000 | 2023-11-22 10:20AM EST | 200.00 | 48.90 | 40.90 | 41.90 | 0.00 | - | 6 | 7 | 12.01% |
| JNJ250117P00210000 | 2023-08-28 9:48AM EST | 210.00 | 44.50 | 52.45 | 53.50 | 0.00 | - | 2 | 0 | 20.75% |
| JNJ250117P00220000 | 2023-05-04 9:06AM EST | 220.00 | 59.00 | 60.65 | 65.25 | 0.00 | - | 1 | 0 | 27.77% |
| JNJ250117P00230000 | 2023-09-12 1:32PM EST | 230.00 | 66.20 | 72.75 | 75.05 | 0.00 | - | - | 0 | 29.65% |
| JNJ250117P00240000 | 2023-10-16 9:50AM EST | 240.00 | 82.32 | 91.45 | 92.95 | 0.00 | - | 4 | 0 | 47.89% |
| JNJ250117P00250000 | 2023-09-27 2:51PM EST | 250.00 | 92.50 | 103.80 | 105.60 | 0.00 | - | 3 | 3 | 53.33% |
| JNJ250117P00260000 | 2023-09-27 2:51PM EST | 260.00 | 102.53 | 113.75 | 115.80 | 0.00 | - | 7 | 0 | 55.75% |
