Deutsche Märkte schließen in 33 Minuten
DAX
18.686,60 +188,22 (+1,02%) Euro Stoxx 50
5.054,41 +38,31 (+0,76%) Dow Jones 30
39.301,58 +245,19 (+0,63%) Gold
2.339,50 +17,20 (+0,74%) EUR/USD
1,0782 +0,0030 (+0,28%) Bitcoin EUR
57.458,48 -502,79 (-0,87%)
Johnson & Johnson (JNJ)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:27PM EDT. Markt geöffnet.
Callsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ250620C00075000 | 2024-04-16 10:40AM EDT | 75.00 | 70.75 | 72.50 | 76.15 | 0.00 | - | - | 1 | 43.45% |
| JNJ250620C00080000 | 2024-02-21 2:52PM EDT | 80.00 | 79.20 | 74.05 | 78.50 | 0.00 | - | 4 | 2 | 62.84% |
| JNJ250620C00085000 | 2023-06-02 12:06PM EDT | 85.00 | 72.50 | 79.05 | 82.60 | 0.00 | - | 1 | 2 | 86.85% |
| JNJ250620C00090000 | 2023-06-16 12:51PM EDT | 90.00 | 76.00 | 68.00 | 73.00 | 0.00 | - | 15 | 0 | 66.30% |
| JNJ250620C00095000 | 2023-03-10 10:30AM EDT | 95.00 | 59.97 | 69.50 | 73.95 | 0.00 | - | - | 5 | 77.52% |
| JNJ250620C00100000 | 2024-04-16 1:34PM EDT | 100.00 | 45.85 | 49.30 | 52.70 | 0.00 | - | 9 | 31 | 34.30% |
| JNJ250620C00105000 | 2024-04-11 1:04PM EDT | 105.00 | 46.80 | 44.75 | 48.70 | 0.00 | - | 1 | 2 | 34.39% |
| JNJ250620C00110000 | 2024-04-16 12:23PM EDT | 110.00 | 38.38 | 39.55 | 42.95 | 0.00 | - | 12 | 22 | 28.89% |
| JNJ250620C00115000 | 2024-04-19 11:20AM EDT | 115.00 | 35.70 | 35.70 | 38.75 | 0.00 | - | 2 | 8 | 28.13% |
| JNJ250620C00120000 | 2024-05-02 2:03PM EDT | 120.00 | 33.55 | 32.95 | 33.60 | 0.00 | - | 2 | 132 | 24.67% |
| JNJ250620C00125000 | 2024-04-17 2:42PM EDT | 125.00 | 26.10 | 28.80 | 29.45 | 0.00 | - | 4 | 89 | 23.65% |
| JNJ250620C00130000 | 2024-05-03 10:51AM EDT | 130.00 | 24.81 | 24.85 | 25.45 | 0.00 | - | 2 | 187 | 22.61% |
| JNJ250620C00135000 | 2024-05-02 11:42AM EDT | 135.00 | 21.86 | 21.05 | 22.30 | 0.00 | - | 3 | 86 | 22.82% |
| JNJ250620C00140000 | 2024-05-01 2:45PM EDT | 140.00 | 18.71 | 17.60 | 18.75 | -1.59 | -7.83% | 7 | 105 | 21.81% |
| JNJ250620C00145000 | 2024-05-08 12:11PM EDT | 145.00 | 14.70 | 13.75 | 15.85 | 0.00 | - | 1 | 167 | 21.49% |
| JNJ250620C00150000 | 2024-05-08 11:04AM EDT | 150.00 | 11.68 | 11.65 | 12.05 | 0.00 | - | 11 | 731 | 19.27% |
| JNJ250620C00155000 | 2024-05-08 3:26PM EDT | 155.00 | 9.10 | 9.30 | 9.60 | 0.00 | - | 11 | 704 | 18.75% |
| JNJ250620C00160000 | 2024-05-09 10:26AM EDT | 160.00 | 7.50 | 7.20 | 7.40 | +0.50 | +7.14% | 4 | 1,412 | 18.12% |
| JNJ250620C00165000 | 2024-05-09 12:02PM EDT | 165.00 | 5.44 | 4.75 | 5.65 | +0.01 | +0.18% | 1 | 702 | 17.70% |
| JNJ250620C00170000 | 2024-05-09 11:14AM EDT | 170.00 | 4.00 | 4.00 | 4.25 | -0.10 | -2.44% | 10 | 327 | 17.37% |
| JNJ250620C00175000 | 2024-05-03 2:17PM EDT | 175.00 | 3.11 | 2.94 | 3.10 | 0.00 | - | 2 | 392 | 17.00% |
| JNJ250620C00180000 | 2024-05-07 12:35PM EDT | 180.00 | 2.15 | 2.12 | 2.30 | 0.00 | - | 6 | 358 | 16.88% |
| JNJ250620C00185000 | 2024-05-01 11:07AM EDT | 185.00 | 2.10 | 1.50 | 1.65 | 0.00 | - | 4 | 314 | 16.68% |
| JNJ250620C00190000 | 2024-05-08 11:56AM EDT | 190.00 | 1.12 | 1.08 | 1.20 | 0.00 | - | 1 | 272 | 16.62% |
| JNJ250620C00195000 | 2024-05-01 11:09AM EDT | 195.00 | 1.17 | 0.76 | 0.88 | 0.00 | - | 1 | 220 | 16.65% |
| JNJ250620C00200000 | 2024-05-01 3:58PM EDT | 200.00 | 0.62 | 0.51 | 0.64 | -0.30 | -32.61% | 3 | 748 | 16.66% |
| JNJ250620C00210000 | 2024-05-01 11:02AM EDT | 210.00 | 0.49 | 0.35 | 0.75 | 0.00 | - | 8 | 763 | 19.39% |
| JNJ250620C00220000 | 2024-05-01 10:52AM EDT | 220.00 | 0.40 | 0.00 | 0.54 | 0.00 | - | 1 | 514 | 20.13% |
| JNJ250620C00230000 | 2024-05-08 9:35AM EDT | 230.00 | 0.21 | 0.13 | 0.52 | 0.00 | - | 3 | 162 | 21.80% |
| JNJ250620C00240000 | 2024-05-08 9:36AM EDT | 240.00 | 0.13 | 0.03 | 0.52 | 0.00 | - | 3 | 437 | 23.49% |
Putsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ250620P00075000 | 2024-05-02 9:30AM EDT | 75.00 | 0.42 | 0.00 | 0.55 | 0.00 | - | 1 | 278 | 36.08% |
| JNJ250620P00080000 | 2024-03-07 11:41AM EDT | 80.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 1 | 167 | 35.08% |
| JNJ250620P00085000 | 2024-04-03 3:55PM EDT | 85.00 | 0.68 | 0.00 | 5.00 | 0.00 | - | 4 | 44 | 52.89% |
| JNJ250620P00090000 | 2024-04-11 1:08PM EDT | 90.00 | 0.47 | 0.00 | 1.13 | 0.00 | - | 1 | 48 | 32.03% |
| JNJ250620P00095000 | 2024-04-24 10:16AM EDT | 95.00 | 0.92 | 0.00 | 1.30 | 0.00 | - | 3 | 21 | 30.16% |
| JNJ250620P00100000 | 2024-04-22 10:37AM EDT | 100.00 | 0.93 | 0.18 | 1.09 | 0.00 | - | 2 | 126 | 26.23% |
| JNJ250620P00105000 | 2024-05-07 11:23AM EDT | 105.00 | 0.99 | 0.75 | 1.73 | 0.00 | - | 10 | 657 | 26.62% |
| JNJ250620P00110000 | 2024-05-08 1:53PM EDT | 110.00 | 1.76 | 1.14 | 1.99 | 0.00 | - | 5 | 265 | 24.88% |
| JNJ250620P00115000 | 2024-05-03 2:12PM EDT | 115.00 | 1.78 | 1.47 | 1.60 | 0.00 | - | 7 | 246 | 20.77% |
| JNJ250620P00120000 | 2024-05-09 9:33AM EDT | 120.00 | 2.22 | 2.00 | 2.08 | -0.27 | -10.84% | 1 | 427 | 19.80% |
| JNJ250620P00125000 | 2024-05-06 2:42PM EDT | 125.00 | 3.15 | 2.61 | 2.73 | 0.00 | - | 1 | 588 | 18.95% |
| JNJ250620P00130000 | 2024-05-09 12:02PM EDT | 130.00 | 3.60 | 3.40 | 3.60 | -0.40 | -10.00% | 1 | 934 | 18.20% |
| JNJ250620P00135000 | 2024-05-02 1:46PM EDT | 135.00 | 4.97 | 4.45 | 4.65 | 0.00 | - | 1 | 359 | 17.38% |
| JNJ250620P00140000 | 2024-05-01 11:53AM EDT | 140.00 | 6.15 | 5.80 | 5.95 | 0.00 | - | 3 | 665 | 16.55% |
| JNJ250620P00145000 | 2024-05-01 12:10PM EDT | 145.00 | 8.00 | 7.35 | 7.60 | 0.00 | - | 1 | 609 | 15.79% |
| JNJ250620P00150000 | 2024-05-09 12:02PM EDT | 150.00 | 9.57 | 9.35 | 9.70 | -0.52 | -5.15% | 1 | 1,598 | 15.18% |
| JNJ250620P00155000 | 2024-05-06 11:15AM EDT | 155.00 | 12.90 | 11.70 | 12.15 | 0.00 | - | 25 | 3,218 | 14.50% |
| JNJ250620P00160000 | 2024-05-07 3:23PM EDT | 160.00 | 15.35 | 14.45 | 15.05 | 0.00 | - | 1 | 602 | 13.85% |
| JNJ250620P00165000 | 2024-05-06 11:42AM EDT | 165.00 | 19.20 | 17.85 | 18.40 | 0.00 | - | 25 | 1,623 | 13.23% |
| JNJ250620P00170000 | 2024-05-01 1:33PM EDT | 170.00 | 21.05 | 21.75 | 22.50 | 0.00 | - | 1 | 120 | 13.37% |
| JNJ250620P00175000 | 2024-05-01 1:53PM EDT | 175.00 | 25.25 | 25.50 | 27.30 | 0.00 | - | 1 | 100 | 14.68% |
| JNJ250620P00180000 | 2024-03-15 3:28PM EDT | 180.00 | 23.14 | 32.60 | 33.20 | 0.00 | - | 2 | 90 | 18.48% |
| JNJ250620P00185000 | 2024-03-21 10:47AM EDT | 185.00 | 28.13 | 35.00 | 40.00 | 0.00 | - | 19 | 25 | 24.02% |
| JNJ250620P00190000 | 2024-01-22 4:23PM EDT | 190.00 | 28.70 | 30.10 | 34.00 | 0.00 | - | 20 | 0 | 0.00% |
| JNJ250620P00195000 | 2024-01-16 3:16PM EDT | 195.00 | 34.80 | 35.80 | 40.50 | 0.00 | - | 6 | 3 | 0.00% |
| JNJ250620P00200000 | 2023-06-29 10:55AM EDT | 200.00 | 36.30 | 24.70 | 29.00 | 0.00 | - | 5 | 0 | 0.00% |
| JNJ250620P00210000 | 2023-09-12 2:31PM EDT | 210.00 | 46.20 | 52.55 | 54.40 | 0.00 | - | 2 | 0 | 0.00% |
| JNJ250620P00220000 | 2023-06-02 2:36PM EDT | 220.00 | 63.00 | 53.45 | 57.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ250620P00230000 | 2023-09-12 2:32PM EDT | 230.00 | 66.25 | 72.75 | 75.50 | 0.00 | - | - | 0 | 0.00% |
| JNJ250620P00240000 | 2023-05-25 11:35AM EDT | 240.00 | 85.43 | 72.00 | 77.00 | 0.00 | - | 2 | 0 | 0.00% |
