Deutsche Märkte öffnen in 5 Stunden 5 Minuten
Nikkei 225
32.817,61 +509,75 (+1,58%) Dow Jones 30
36.247,87 +130,47 (+0,36%) Bitcoin EUR
39.024,88 -1.643,74 (-4,04%) CMC Crypto 200
866,08 -30,63 (-3,42%) Nasdaq Compositive
14.403,97 +63,97 (+0,45%) S&P 500
4.604,37 +18,78 (+0,41%)
Johnson & Johnson (JNJ)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ260116C00075000 | 2023-11-27 2:46PM EST | 75.00 | 77.50 | 78.00 | 83.00 | 0.00 | - | 5 | 6 | 41.64% |
| JNJ260116C00080000 | 2023-12-06 10:45AM EST | 80.00 | 76.00 | 73.00 | 78.00 | 0.00 | - | 1 | 4 | 38.55% |
| JNJ260116C00085000 | 2023-10-24 10:06AM EST | 85.00 | 67.12 | 65.50 | 70.00 | 0.00 | - | 1 | 0 | 23.07% |
| JNJ260116C00090000 | 2023-11-30 2:11PM EST | 90.00 | 66.20 | 65.00 | 66.50 | 0.00 | - | 4 | 3 | 28.16% |
| JNJ260116C00100000 | 2023-12-01 1:45PM EST | 100.00 | 60.00 | 55.50 | 58.85 | 0.00 | - | 1 | 15 | 29.91% |
| JNJ260116C00110000 | 2023-12-01 9:30AM EST | 110.00 | 50.90 | 47.75 | 51.25 | 0.00 | - | 2 | 4 | 29.71% |
| JNJ260116C00120000 | 2023-12-05 3:17PM EST | 120.00 | 45.35 | 39.90 | 42.90 | 0.00 | - | 4 | 3 | 27.29% |
| JNJ260116C00125000 | 2023-12-04 11:23AM EST | 125.00 | 41.60 | 36.45 | 38.15 | 0.00 | - | 2 | 4 | 25.08% |
| JNJ260116C00130000 | 2023-11-17 3:48PM EST | 130.00 | 30.05 | 31.60 | 34.55 | 0.00 | - | 24 | 13 | 24.49% |
| JNJ260116C00135000 | 2023-11-09 9:53AM EST | 135.00 | 27.29 | 29.35 | 31.15 | 0.00 | - | 2 | 2 | 23.96% |
| JNJ260116C00140000 | 2023-11-16 12:46PM EST | 140.00 | 24.16 | 26.80 | 27.95 | 0.00 | - | 1 | 4 | 23.49% |
| JNJ260116C00145000 | 2023-12-01 9:30AM EST | 145.00 | 25.55 | 22.50 | 25.95 | 0.00 | - | 2 | 6 | 24.24% |
| JNJ260116C00150000 | 2023-11-29 9:30AM EST | 150.00 | 20.35 | 20.25 | 21.95 | 0.00 | - | 10 | 31 | 22.40% |
| JNJ260116C00155000 | 2023-12-07 3:08PM EST | 155.00 | 18.67 | 17.20 | 20.90 | -0.83 | -4.26% | 4 | 15 | 23.77% |
| JNJ260116C00160000 | 2023-12-07 12:45PM EST | 160.00 | 17.53 | 15.05 | 18.00 | 0.00 | - | 3 | 37 | 22.81% |
| JNJ260116C00165000 | 2023-12-07 1:31PM EST | 165.00 | 14.73 | 12.05 | 15.55 | 0.00 | - | 43 | 208 | 22.17% |
| JNJ260116C00170000 | 2023-12-06 3:58PM EST | 170.00 | 12.65 | 11.50 | 13.45 | 0.00 | - | 2 | 145 | 21.71% |
| JNJ260116C00175000 | 2023-12-08 12:08PM EST | 175.00 | 9.76 | 9.65 | 11.90 | -0.78 | -7.40% | 1 | 454 | 21.69% |
| JNJ260116C00180000 | 2023-12-04 1:03PM EST | 180.00 | 10.38 | 7.95 | 9.90 | 0.00 | - | 6 | 119 | 20.95% |
| JNJ260116C00185000 | 2023-12-06 9:48AM EST | 185.00 | 8.02 | 6.55 | 7.75 | 0.00 | - | 1 | 197 | 19.77% |
| JNJ260116C00190000 | 2023-12-07 9:30AM EST | 190.00 | 6.50 | 5.35 | 7.05 | 0.00 | - | 1 | 103 | 20.21% |
| JNJ260116C00195000 | 2023-12-04 12:45PM EST | 195.00 | 5.82 | 4.30 | 6.30 | 0.00 | - | 4 | 23 | 20.45% |
| JNJ260116C00200000 | 2023-12-08 3:50PM EST | 200.00 | 4.00 | 3.45 | 4.25 | -0.50 | -11.11% | 5 | 72 | 18.60% |
| JNJ260116C00210000 | 2023-12-05 3:47PM EST | 210.00 | 3.20 | 0.98 | 4.55 | 0.00 | - | 1 | 532 | 21.14% |
| JNJ260116C00220000 | 2023-12-07 2:22PM EST | 220.00 | 1.82 | 0.87 | 2.04 | 0.00 | - | 12 | 203 | 18.24% |
| JNJ260116C00230000 | 2023-11-29 3:00PM EST | 230.00 | 0.95 | 0.68 | 2.58 | 0.00 | - | 25 | 16 | 21.06% |
| JNJ260116C00240000 | 2023-12-08 3:00PM EST | 240.00 | 0.70 | 0.70 | 0.86 | -0.10 | -12.50% | 1 | 285 | 17.69% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ260116P00075000 | 2023-12-07 3:28PM EST | 75.00 | 0.69 | 0.05 | 0.95 | 0.00 | - | 11 | 185 | 30.15% |
| JNJ260116P00080000 | 2023-12-07 3:28PM EST | 80.00 | 0.94 | 0.66 | 0.84 | 0.00 | - | 14 | 210 | 27.10% |
| JNJ260116P00085000 | 2023-11-24 11:13AM EST | 85.00 | 1.10 | 0.00 | 2.38 | 0.00 | - | 6 | 352 | 31.77% |
| JNJ260116P00090000 | 2023-11-22 3:40PM EST | 90.00 | 1.65 | 0.10 | 1.60 | 0.00 | - | 40 | 38 | 26.41% |
| JNJ260116P00095000 | 2023-11-22 3:41PM EST | 95.00 | 1.94 | 0.31 | 2.64 | 0.00 | - | 83 | 18 | 27.70% |
| JNJ260116P00100000 | 2023-12-01 3:55PM EST | 100.00 | 1.90 | 1.30 | 2.41 | 0.00 | - | 1 | 62 | 24.72% |
| JNJ260116P00105000 | 2023-11-29 2:02PM EST | 105.00 | 2.83 | 0.64 | 2.89 | 0.00 | - | 240 | 31 | 23.82% |
| JNJ260116P00110000 | 2023-12-06 2:20PM EST | 110.00 | 3.20 | 1.22 | 3.45 | 0.00 | - | 5 | 18 | 22.95% |
| JNJ260116P00115000 | 2023-11-09 3:49PM EST | 115.00 | 5.25 | 1.91 | 4.10 | 0.00 | - | 2 | 53 | 22.10% |
| JNJ260116P00120000 | 2023-11-09 12:00PM EST | 120.00 | 5.90 | 2.33 | 4.90 | 0.00 | - | 4 | 38 | 21.35% |
| JNJ260116P00125000 | 2023-12-06 3:58PM EST | 125.00 | 5.00 | 4.55 | 5.45 | 0.00 | - | 1 | 108 | 20.01% |
| JNJ260116P00130000 | 2023-12-01 3:58PM EST | 130.00 | 5.85 | 5.90 | 6.80 | 0.00 | - | 1 | 24 | 19.76% |
| JNJ260116P00135000 | 2023-12-05 1:14PM EST | 135.00 | 6.97 | 7.20 | 9.45 | 0.00 | - | 8 | 91 | 20.99% |
| JNJ260116P00140000 | 2023-12-06 10:29AM EST | 140.00 | 8.65 | 8.60 | 10.80 | 0.00 | - | 1 | 168 | 20.11% |
| JNJ260116P00145000 | 2023-12-08 3:22PM EST | 145.00 | 10.57 | 10.10 | 11.85 | +0.30 | +2.92% | 10 | 446 | 18.69% |
| JNJ260116P00150000 | 2023-11-29 11:10AM EST | 150.00 | 13.73 | 11.85 | 13.20 | 0.00 | - | 3 | 1,190 | 17.44% |
| JNJ260116P00155000 | 2023-12-07 12:52PM EST | 155.00 | 13.65 | 13.40 | 15.85 | 0.00 | - | 5 | 468 | 17.44% |
| JNJ260116P00160000 | 2023-12-07 9:32AM EST | 160.00 | 16.00 | 16.00 | 17.75 | 0.00 | - | 1 | 120 | 16.32% |
| JNJ260116P00165000 | 2023-11-22 2:50PM EST | 165.00 | 20.50 | 18.45 | 19.70 | 0.00 | - | 1 | 48 | 14.96% |
| JNJ260116P00170000 | 2023-12-05 1:27PM EST | 170.00 | 19.60 | 21.10 | 22.40 | 0.00 | - | 3 | 4 | 14.10% |
| JNJ260116P00175000 | 2023-12-01 1:35PM EST | 175.00 | 24.00 | 24.10 | 26.20 | 0.00 | - | 7 | 13 | 14.23% |
| JNJ260116P00180000 | 2023-11-28 11:54AM EST | 180.00 | 30.27 | 27.45 | 29.55 | 0.00 | - | - | 1 | 13.45% |
| JNJ260116P00185000 | 2023-10-30 9:05AM EST | 185.00 | 39.06 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
