Deutsche Märkte schließen in 34 Minuten
DAX
18.011,04 -107,28 (-0,59%) Euro Stoxx 50
4.945,76 -35,33 (-0,71%) Dow Jones 30
38.258,04 -128,05 (-0,33%) Gold
2.309,30 -48,40 (-2,05%) EUR/USD
1,0694 -0,0031 (-0,29%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Johnson & Johnson (JNJ)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:56AM EDT. Markt geöffnet.
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ260116C00075000 | 2024-04-24 1:38PM EDT | 75.00 | 73.70 | 68.50 | 72.35 | 0.00 | - | 1 | 4 | 34.00% |
| JNJ260116C00080000 | 2024-04-16 10:40AM EDT | 80.00 | 66.25 | 64.00 | 68.50 | 0.00 | - | 1 | 4 | 36.43% |
| JNJ260116C00085000 | 2024-02-29 1:53PM EDT | 85.00 | 78.00 | 72.00 | 76.50 | 0.00 | - | 5 | 5 | 62.39% |
| JNJ260116C00090000 | 2024-04-09 9:30AM EDT | 90.00 | 63.50 | 54.50 | 59.50 | 0.00 | - | 1 | 4 | 33.87% |
| JNJ260116C00095000 | 2024-04-03 2:39PM EDT | 95.00 | 60.77 | 51.65 | 54.85 | 0.00 | - | 1 | 0 | 31.95% |
| JNJ260116C00100000 | 2024-04-19 3:18PM EDT | 100.00 | 50.35 | 46.70 | 50.05 | 0.00 | - | 1 | 26 | 29.63% |
| JNJ260116C00105000 | 2024-03-12 10:16AM EDT | 105.00 | 59.70 | 46.35 | 49.95 | 0.00 | - | 25 | 25 | 37.45% |
| JNJ260116C00110000 | 2024-04-26 9:30AM EDT | 110.00 | 41.00 | 39.45 | 40.45 | 0.00 | - | 1 | 16 | 25.08% |
| JNJ260116C00115000 | 2024-04-19 9:45AM EDT | 115.00 | 36.70 | 35.75 | 36.45 | 0.00 | - | 3 | 4 | 24.45% |
| JNJ260116C00120000 | 2024-04-26 3:59PM EDT | 120.00 | 33.00 | 31.80 | 34.00 | 0.00 | - | 4 | 60 | 26.26% |
| JNJ260116C00125000 | 2024-04-29 10:27AM EDT | 125.00 | 29.35 | 28.30 | 29.05 | 0.00 | - | 9 | 57 | 23.38% |
| JNJ260116C00130000 | 2024-04-22 1:15PM EDT | 130.00 | 28.52 | 24.80 | 25.60 | 0.00 | - | 1 | 86 | 22.80% |
| JNJ260116C00135000 | 2024-04-23 10:52AM EDT | 135.00 | 24.68 | 21.65 | 22.85 | 0.00 | - | 1 | 77 | 22.94% |
| JNJ260116C00140000 | 2024-04-22 3:18PM EDT | 140.00 | 21.60 | 18.55 | 19.80 | 0.00 | - | 2 | 49 | 22.32% |
| JNJ260116C00145000 | 2024-04-26 10:18AM EDT | 145.00 | 16.90 | 16.10 | 16.80 | 0.00 | - | 1 | 229 | 21.49% |
| JNJ260116C00150000 | 2024-04-29 1:21PM EDT | 150.00 | 14.00 | 13.55 | 14.60 | 0.00 | - | 3 | 251 | 21.42% |
| JNJ260116C00155000 | 2024-04-29 10:49AM EDT | 155.00 | 11.79 | 11.30 | 12.15 | 0.00 | - | 1 | 209 | 20.73% |
| JNJ260116C00160000 | 2024-04-29 10:49AM EDT | 160.00 | 9.53 | 9.25 | 9.85 | -0.21 | -2.16% | 7 | 262 | 19.92% |
| JNJ260116C00165000 | 2024-04-29 9:30AM EDT | 165.00 | 8.00 | 7.60 | 8.45 | 0.00 | - | 2 | 1,016 | 20.02% |
| JNJ260116C00170000 | 2024-04-29 12:41PM EDT | 170.00 | 6.40 | 5.45 | 6.95 | 0.00 | - | 3 | 162 | 19.70% |
| JNJ260116C00175000 | 2024-04-25 1:53PM EDT | 175.00 | 5.50 | 4.90 | 6.15 | 0.00 | - | 3 | 338 | 20.16% |
| JNJ260116C00180000 | 2024-04-26 2:30PM EDT | 180.00 | 4.17 | 3.85 | 5.20 | 0.00 | - | 17 | 925 | 20.17% |
| JNJ260116C00185000 | 2024-04-29 10:55AM EDT | 185.00 | 3.27 | 2.98 | 3.60 | 0.00 | - | 2 | 164 | 18.77% |
| JNJ260116C00190000 | 2024-04-30 9:42AM EDT | 190.00 | 2.41 | 2.30 | 2.50 | -0.19 | -7.31% | 50 | 164 | 17.79% |
| JNJ260116C00195000 | 2024-04-30 10:27AM EDT | 195.00 | 1.90 | 1.75 | 1.99 | -0.06 | -3.06% | 5 | 1,123 | 17.72% |
| JNJ260116C00200000 | 2024-04-25 1:38PM EDT | 200.00 | 1.43 | 1.00 | 1.82 | -0.07 | -4.67% | 50 | 2,165 | 18.33% |
| JNJ260116C00210000 | 2024-04-22 3:37PM EDT | 210.00 | 1.08 | 0.74 | 1.03 | 0.00 | - | 25 | 623 | 17.76% |
| JNJ260116C00220000 | 2024-04-26 9:38AM EDT | 220.00 | 0.65 | 0.01 | 0.92 | 0.00 | - | 1 | 274 | 18.98% |
| JNJ260116C00230000 | 2024-04-29 3:13PM EDT | 230.00 | 0.45 | 0.01 | 0.65 | 0.00 | - | 1 | 335 | 19.23% |
| JNJ260116C00240000 | 2024-04-29 9:34AM EDT | 240.00 | 0.22 | 0.19 | 0.28 | 0.00 | - | 1 | 421 | 18.02% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ260116P00075000 | 2024-04-29 11:55AM EDT | 75.00 | 0.45 | 0.02 | 1.47 | 0.00 | - | 8 | 285 | 34.63% |
| JNJ260116P00080000 | 2024-04-19 2:31PM EDT | 80.00 | 0.64 | 0.20 | 3.00 | 0.00 | - | 10 | 249 | 38.34% |
| JNJ260116P00085000 | 2024-04-18 1:06PM EDT | 85.00 | 0.95 | 0.21 | 1.15 | 0.00 | - | 6 | 359 | 27.44% |
| JNJ260116P00090000 | 2024-04-16 10:54AM EDT | 90.00 | 1.28 | 0.41 | 1.80 | 0.00 | - | 1 | 60 | 27.92% |
| JNJ260116P00095000 | 2024-04-22 1:54PM EDT | 95.00 | 1.31 | 1.28 | 1.57 | 0.00 | - | 1 | 38 | 24.49% |
| JNJ260116P00100000 | 2024-04-26 2:08PM EDT | 100.00 | 1.80 | 1.75 | 2.13 | 0.00 | - | 4 | 126 | 24.10% |
| JNJ260116P00105000 | 2024-04-26 12:19PM EDT | 105.00 | 2.35 | 2.23 | 2.70 | 0.00 | - | 1 | 116 | 23.35% |
| JNJ260116P00110000 | 2024-04-29 9:42AM EDT | 110.00 | 2.74 | 2.78 | 3.00 | 0.00 | - | 22 | 522 | 21.68% |
| JNJ260116P00115000 | 2024-04-30 10:34AM EDT | 115.00 | 3.65 | 2.95 | 3.70 | +0.25 | +7.35% | 1 | 303 | 20.83% |
| JNJ260116P00120000 | 2024-04-25 11:12AM EDT | 120.00 | 4.35 | 4.35 | 4.55 | 0.00 | - | 32 | 271 | 20.02% |
| JNJ260116P00125000 | 2024-04-29 10:27AM EDT | 125.00 | 4.77 | 5.40 | 5.60 | 0.00 | - | 13 | 138 | 19.28% |
| JNJ260116P00130000 | 2024-04-29 10:58AM EDT | 130.00 | 6.50 | 6.60 | 6.85 | 0.00 | - | 1 | 318 | 18.58% |
| JNJ260116P00135000 | 2024-04-25 1:46PM EDT | 135.00 | 7.55 | 8.00 | 8.25 | 0.00 | - | 12 | 152 | 17.77% |
| JNJ260116P00140000 | 2024-04-29 11:44AM EDT | 140.00 | 9.45 | 9.65 | 9.95 | 0.00 | - | 13 | 1,222 | 17.06% |
| JNJ260116P00145000 | 2024-04-29 3:14PM EDT | 145.00 | 11.50 | 10.50 | 12.80 | 0.00 | - | 4 | 737 | 17.52% |
| JNJ260116P00150000 | 2024-04-29 10:34AM EDT | 150.00 | 12.85 | 12.70 | 14.95 | 0.00 | - | 1 | 2,071 | 16.65% |
| JNJ260116P00155000 | 2024-04-24 2:49PM EDT | 155.00 | 14.60 | 16.15 | 17.25 | 0.00 | - | 1 | 840 | 15.58% |
| JNJ260116P00160000 | 2024-04-19 2:54PM EDT | 160.00 | 18.32 | 19.10 | 19.75 | 0.00 | - | 2 | 365 | 14.30% |
| JNJ260116P00165000 | 2024-04-29 10:30AM EDT | 165.00 | 21.68 | 22.35 | 23.00 | 0.00 | - | 3 | 841 | 13.56% |
| JNJ260116P00170000 | 2024-04-26 9:35AM EDT | 170.00 | 25.90 | 26.00 | 26.80 | 0.00 | - | 10 | 60 | 13.15% |
| JNJ260116P00175000 | 2024-04-16 2:44PM EDT | 175.00 | 30.85 | 29.30 | 31.20 | 0.00 | - | 1 | 32 | 13.43% |
| JNJ260116P00180000 | 2024-03-15 3:28PM EDT | 180.00 | 24.42 | 32.00 | 34.40 | 0.00 | - | 2 | 4 | 9.62% |
| JNJ260116P00185000 | 2023-10-30 10:05AM EDT | 185.00 | 39.06 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| JNJ260116P00190000 | 2024-03-28 10:03AM EDT | 190.00 | 31.90 | 42.00 | 47.00 | 0.00 | - | 1 | 2 | 18.87% |
| JNJ260116P00230000 | 2024-04-29 3:13PM EDT | 230.00 | 84.18 | 82.50 | 87.40 | 0.00 | - | 1 | 1 | 27.94% |
| JNJ260116P00240000 | 2024-01-23 12:14PM EDT | 240.00 | 80.50 | 77.50 | 82.50 | 0.00 | - | 2 | 0 | 0.00% |
