Deutsche Märkte schließen in 2 Stunden 52 Minuten
DAX
18.061,29 -57,03 (-0,31%) Euro Stoxx 50
4.961,60 -19,49 (-0,39%) Dow Jones 30
38.386,09 +146,43 (+0,38%) Gold
2.321,40 -36,30 (-1,54%) EUR/USD
1,0707 -0,0018 (-0,17%) 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:
Callsfür21. März 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ250321C00100000 | 2024-04-29 2:51PM EDT | 100.00 | 46.45 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| JNJ250321C00105000 | 2024-04-18 9:51AM EDT | 105.00 | 41.10 | 0.00 | 0.00 | 0.00 | - | - | 14 | 0.00% |
| JNJ250321C00110000 | 2024-04-18 12:36PM EDT | 110.00 | 37.60 | 0.00 | 0.00 | 0.00 | - | - | 28 | 0.00% |
| JNJ250321C00115000 | 2024-04-18 9:43AM EDT | 115.00 | 32.15 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.00% |
| JNJ250321C00120000 | 2024-04-19 10:50AM EDT | 120.00 | 30.48 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 0.00% |
| JNJ250321C00125000 | 2024-04-26 3:47PM EDT | 125.00 | 25.90 | 0.00 | 0.00 | 0.00 | - | 4 | 44 | 0.00% |
| JNJ250321C00130000 | 2024-04-24 10:58AM EDT | 130.00 | 22.80 | 0.00 | 0.00 | 0.00 | - | 12 | 38 | 0.00% |
| JNJ250321C00135000 | 2024-04-29 11:27AM EDT | 135.00 | 18.95 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 0.00% |
| JNJ250321C00140000 | 2024-04-29 2:52PM EDT | 140.00 | 13.65 | 0.00 | 0.00 | 0.00 | - | 2 | 35 | 0.00% |
| JNJ250321C00145000 | 2024-04-24 10:12AM EDT | 145.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 5 | 24 | 0.00% |
| JNJ250321C00150000 | 2024-04-29 1:45PM EDT | 150.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 2 | 248 | 0.78% |
| JNJ250321C00155000 | 2024-04-24 9:55AM EDT | 155.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 1 | 93 | 1.56% |
| JNJ250321C00160000 | 2024-04-29 10:40AM EDT | 160.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 77 | 119 | 1.56% |
| JNJ250321C00165000 | 2024-04-29 1:10PM EDT | 165.00 | 3.44 | 0.00 | 0.00 | 0.00 | - | 5 | 56 | 3.13% |
| JNJ250321C00170000 | 2024-04-25 1:04PM EDT | 170.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | 4 | 23 | 3.13% |
| JNJ250321C00175000 | 2024-04-29 12:09PM EDT | 175.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 3.13% |
| JNJ250321C00180000 | 2024-04-24 2:44PM EDT | 180.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 5 | 18 | 6.25% |
| JNJ250321C00185000 | 2024-04-24 2:34PM EDT | 185.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 10 | 24 | 6.25% |
| JNJ250321C00190000 | 2024-04-02 12:24PM EDT | 190.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| JNJ250321C00200000 | 2024-04-19 3:57PM EDT | 200.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 92 | 61 | 6.25% |
Putsfür21. März 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ250321P00100000 | 2024-04-16 12:22PM EDT | 100.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| JNJ250321P00105000 | 2024-04-22 12:03PM EDT | 105.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 6.25% |
| JNJ250321P00110000 | 2024-04-29 10:34AM EDT | 110.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 4 | 35 | 6.25% |
| JNJ250321P00115000 | 2024-04-29 9:42AM EDT | 115.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 24 | 52 | 6.25% |
| JNJ250321P00120000 | 2024-04-29 11:10AM EDT | 120.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 6.25% |
| JNJ250321P00125000 | 2024-04-29 12:07PM EDT | 125.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 3.13% |
| JNJ250321P00130000 | 2024-04-25 1:03PM EDT | 130.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 6 | 440 | 3.13% |
| JNJ250321P00135000 | 2024-04-29 10:23AM EDT | 135.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 2 | 385 | 1.56% |
| JNJ250321P00140000 | 2024-04-25 3:50PM EDT | 140.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 2 | 154 | 1.56% |
| JNJ250321P00145000 | 2024-04-26 10:34AM EDT | 145.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.39% |
| JNJ250321P00150000 | 2024-04-26 10:51AM EDT | 150.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | 4 | 12 | 0.00% |
| JNJ250321P00155000 | 2024-04-22 12:03PM EDT | 155.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| JNJ250321P00160000 | 2024-04-17 2:46PM EDT | 160.00 | 17.68 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| JNJ250321P00165000 | 2024-04-04 11:42AM EDT | 165.00 | 14.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| JNJ250321P00170000 | 2024-04-16 10:06AM EDT | 170.00 | 26.57 | 0.00 | 0.00 | 0.00 | - | - | 13 | 0.00% |
