Deutsche Märkte schließen in 23 Minuten
DAX
17.885,27 -203,43 (-1,12%) Euro Stoxx 50
4.929,93 -59,95 (-1,20%) Dow Jones 30
37.826,40 -634,52 (-1,65%) Gold
2.346,80 +8,40 (+0,36%) EUR/USD
1,0712 +0,0011 (+0,11%) Bitcoin EUR
59.084,00 -1.636,71 (-2,70%)
Johnson & Johnson (JNJ)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:07AM EDT. Markt geöffnet.
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240426C00120000 | 2024-04-16 12:48PM EDT | 120.00 | 24.05 | 25.95 | 28.50 | 0.00 | - | - | 1 | 192.97% |
| JNJ240426C00125000 | 2024-04-16 1:02PM EDT | 125.00 | 18.80 | 20.10 | 22.70 | 0.00 | - | - | 6 | 187.21% |
| JNJ240426C00127000 | 2024-04-16 12:13PM EDT | 127.00 | 18.25 | 18.40 | 21.50 | 0.00 | - | - | 3 | 131.74% |
| JNJ240426C00132000 | 2024-04-16 1:21PM EDT | 132.00 | 12.40 | 14.35 | 15.00 | 0.00 | - | - | 4 | 81.84% |
| JNJ240426C00135000 | 2024-04-24 9:47AM EDT | 135.00 | 12.05 | 10.90 | 12.65 | 0.00 | - | 4 | 4 | 75.20% |
| JNJ240426C00136000 | 2024-04-18 2:45PM EDT | 136.00 | 9.04 | 10.35 | 10.70 | 0.00 | - | - | 101 | 64.45% |
| JNJ240426C00138000 | 2024-04-19 1:52PM EDT | 138.00 | 9.25 | 8.40 | 8.80 | 0.00 | - | 24 | 24 | 60.74% |
| JNJ240426C00139000 | 2024-04-24 11:45AM EDT | 139.00 | 8.80 | 7.05 | 8.30 | 0.00 | - | 6 | 12 | 76.66% |
| JNJ240426C00140000 | 2024-04-24 11:17AM EDT | 140.00 | 7.65 | 4.65 | 8.35 | 0.00 | - | 1 | 30 | 102.25% |
| JNJ240426C00141000 | 2024-04-24 12:24PM EDT | 141.00 | 7.40 | 4.00 | 7.45 | 0.00 | - | 4 | 8 | 96.73% |
| JNJ240426C00142000 | 2024-04-22 10:22AM EDT | 142.00 | 6.65 | 3.25 | 6.30 | 0.00 | - | 3 | 50 | 84.28% |
| JNJ240426C00143000 | 2024-04-25 10:24AM EDT | 143.00 | 3.70 | 3.50 | 3.65 | -2.50 | -40.32% | 1 | 146 | 25.10% |
| JNJ240426C00144000 | 2024-04-24 11:04AM EDT | 144.00 | 3.70 | 2.57 | 2.88 | 0.00 | - | 1 | 164 | 28.42% |
| JNJ240426C00145000 | 2024-04-25 9:49AM EDT | 145.00 | 1.90 | 1.81 | 2.01 | -1.80 | -48.65% | 6 | 452 | 25.00% |
| JNJ240426C00146000 | 2024-04-25 10:46AM EDT | 146.00 | 1.05 | 1.04 | 1.09 | -1.62 | -60.67% | 18 | 429 | 18.46% |
| JNJ240426C00147000 | 2024-04-25 10:46AM EDT | 147.00 | 0.52 | 0.50 | 0.55 | -1.62 | -75.70% | 229 | 311 | 17.58% |
| JNJ240426C00148000 | 2024-04-25 10:52AM EDT | 148.00 | 0.27 | 0.25 | 0.27 | -1.10 | -80.88% | 255 | 825 | 18.36% |
| JNJ240426C00149000 | 2024-04-25 10:42AM EDT | 149.00 | 0.09 | 0.07 | 0.10 | -0.58 | -86.57% | 357 | 742 | 18.07% |
| JNJ240426C00150000 | 2024-04-25 10:32AM EDT | 150.00 | 0.05 | 0.02 | 0.05 | -0.22 | -81.48% | 225 | 1,511 | 19.73% |
| JNJ240426C00152500 | 2024-04-25 10:45AM EDT | 152.50 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 82 | 5,824 | 26.17% |
| JNJ240426C00155000 | 2024-04-25 10:30AM EDT | 155.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 336 | 1,558 | 32.03% |
| JNJ240426C00157500 | 2024-04-24 1:17PM EDT | 157.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 500 | 45.70% |
| JNJ240426C00160000 | 2024-04-25 9:35AM EDT | 160.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 32 | 1,219 | 53.91% |
| JNJ240426C00165000 | 2024-04-23 2:26PM EDT | 165.00 | 0.12 | 0.00 | 0.03 | +0.08 | +200.00% | 1 | 1,203 | 64.06% |
| JNJ240426C00167500 | 2024-04-15 12:39PM EDT | 167.50 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 1 | 62.50% |
| JNJ240426C00170000 | 2024-04-16 3:59PM EDT | 170.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 101 | 1,398 | 85.16% |
| JNJ240426C00175000 | 2024-04-05 3:36PM EDT | 175.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 160 | 86 | 81.25% |
| JNJ240426C00180000 | 2024-03-15 3:43PM EDT | 180.00 | 0.10 | 0.00 | 0.91 | 0.00 | - | 1 | 5 | 171.48% |
| JNJ240426C00185000 | 2024-04-10 11:11AM EDT | 185.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | - | 3 | 181.84% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240426P00125000 | 2024-04-23 10:59AM EDT | 125.00 | 0.02 | 0.00 | 0.22 | +0.01 | +100.00% | 1 | 213 | 110.55% |
| JNJ240426P00127000 | 2024-04-16 10:24AM EDT | 127.00 | 1.04 | 0.00 | 0.75 | 0.00 | - | - | 1 | 128.32% |
| JNJ240426P00128000 | 2024-04-17 11:53AM EDT | 128.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | - | 1 | 122.85% |
| JNJ240426P00130000 | 2024-04-16 3:19PM EDT | 130.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 305 | 267 | 69.53% |
| JNJ240426P00133000 | 2024-04-23 10:59AM EDT | 133.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 354 | 94.82% |
| JNJ240426P00134000 | 2024-04-23 11:05AM EDT | 134.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 6 | 238 | 89.16% |
| JNJ240426P00135000 | 2024-04-25 10:07AM EDT | 135.00 | 0.01 | 0.01 | 0.72 | 0.00 | - | 2 | 89 | 83.01% |
| JNJ240426P00136000 | 2024-04-18 12:35PM EDT | 136.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | - | 236 | 77.83% |
| JNJ240426P00137000 | 2024-04-22 2:45PM EDT | 137.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 12 | 1,559 | 72.17% |
| JNJ240426P00138000 | 2024-04-19 3:59PM EDT | 138.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 29 | 296 | 56.35% |
| JNJ240426P00139000 | 2024-04-22 2:57PM EDT | 139.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 46 | 272 | 60.55% |
| JNJ240426P00140000 | 2024-04-24 11:43AM EDT | 140.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 832 | 2,113 | 33.99% |
| JNJ240426P00141000 | 2024-04-24 12:50PM EDT | 141.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 2 | 359 | 62.31% |
| JNJ240426P00142000 | 2024-04-24 1:43PM EDT | 142.00 | 0.03 | 0.00 | 0.35 | 0.00 | - | 86 | 469 | 41.36% |
| JNJ240426P00143000 | 2024-04-25 10:26AM EDT | 143.00 | 0.09 | 0.06 | 0.09 | +0.01 | +12.50% | 6 | 263 | 23.44% |
| JNJ240426P00144000 | 2024-04-25 10:40AM EDT | 144.00 | 0.15 | 0.12 | 0.16 | +0.10 | +200.00% | 15 | 1,015 | 21.49% |
| JNJ240426P00145000 | 2024-04-25 10:36AM EDT | 145.00 | 0.26 | 0.22 | 0.25 | +0.19 | +271.43% | 9 | 819 | 18.36% |
| JNJ240426P00146000 | 2024-04-25 10:48AM EDT | 146.00 | 0.51 | 0.52 | 0.56 | +0.38 | +292.31% | 98 | 1,022 | 18.46% |
| JNJ240426P00147000 | 2024-04-25 10:48AM EDT | 147.00 | 0.97 | 0.94 | 1.02 | +0.73 | +304.17% | 94 | 219 | 17.58% |
| JNJ240426P00148000 | 2024-04-25 10:05AM EDT | 148.00 | 1.65 | 1.60 | 1.87 | +1.15 | +230.00% | 49 | 522 | 22.12% |
| JNJ240426P00149000 | 2024-04-25 10:43AM EDT | 149.00 | 2.67 | 2.49 | 2.68 | +1.91 | +251.32% | 5 | 239 | 22.75% |
| JNJ240426P00150000 | 2024-04-25 10:33AM EDT | 150.00 | 3.40 | 3.45 | 3.65 | +1.69 | +98.83% | 7 | 1,254 | 27.15% |
| JNJ240426P00152500 | 2024-04-24 10:51AM EDT | 152.50 | 5.40 | 5.45 | 6.80 | 0.00 | - | 21 | 4 | 65.33% |
| JNJ240426P00155000 | 2024-04-24 9:51AM EDT | 155.00 | 7.80 | 7.50 | 8.65 | 0.00 | - | 10 | 0 | 51.56% |
| JNJ240426P00157500 | 2024-04-24 9:46AM EDT | 157.50 | 10.35 | 9.80 | 11.15 | 0.00 | - | 6 | 0 | 62.50% |
| JNJ240426P00160000 | 2024-04-24 2:58PM EDT | 160.00 | 11.65 | 12.40 | 13.60 | 0.00 | - | 22 | 1 | 68.56% |
| JNJ240426P00165000 | 2024-04-16 12:37PM EDT | 165.00 | 20.80 | 18.30 | 18.80 | 0.00 | - | 1 | 0 | 80.47% |
| JNJ240426P00170000 | 2024-04-16 10:45AM EDT | 170.00 | 24.10 | 21.95 | 24.75 | 0.00 | - | - | 0 | 175.20% |
