Deutsche Märkte schließen in 2 Stunden 8 Minuten
DAX
17.890,43 -198,27 (-1,10%) Euro Stoxx 50
4.923,83 -66,05 (-1,32%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Gold
2.334,40 -4,00 (-0,17%) EUR/USD
1,0691 -0,0010 (-0,10%) Bitcoin EUR
58.755,94 -3.101,75 (-5,01%)
Johnson & Johnson (JNJ)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
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 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| JNJ240426C00125000 | 2024-04-16 1:02PM EDT | 125.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| JNJ240426C00127000 | 2024-04-16 12:13PM EDT | 127.00 | 18.25 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| JNJ240426C00132000 | 2024-04-16 1:21PM EDT | 132.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| JNJ240426C00135000 | 2024-04-24 9:47AM EDT | 135.00 | 12.05 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| JNJ240426C00136000 | 2024-04-18 2:45PM EDT | 136.00 | 9.04 | 0.00 | 0.00 | 0.00 | - | - | 101 | 0.00% |
| JNJ240426C00138000 | 2024-04-19 1:52PM EDT | 138.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 24 | 24 | 0.00% |
| JNJ240426C00139000 | 2024-04-24 11:45AM EDT | 139.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 6 | 12 | 0.00% |
| JNJ240426C00140000 | 2024-04-24 11:17AM EDT | 140.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.00% |
| JNJ240426C00141000 | 2024-04-24 12:24PM EDT | 141.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 0.00% |
| JNJ240426C00142000 | 2024-04-22 10:22AM EDT | 142.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 3 | 50 | 0.00% |
| JNJ240426C00143000 | 2024-04-22 10:40AM EDT | 143.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 8 | 146 | 0.00% |
| JNJ240426C00144000 | 2024-04-24 11:04AM EDT | 144.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 164 | 0.00% |
| JNJ240426C00145000 | 2024-04-24 1:42PM EDT | 145.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 43 | 452 | 0.00% |
| JNJ240426C00146000 | 2024-04-24 2:31PM EDT | 146.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | 76 | 429 | 0.00% |
| JNJ240426C00147000 | 2024-04-24 3:54PM EDT | 147.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 446 | 311 | 0.00% |
| JNJ240426C00148000 | 2024-04-24 3:54PM EDT | 148.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 825 | 825 | 0.00% |
| JNJ240426C00149000 | 2024-04-24 3:54PM EDT | 149.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 726 | 742 | 1.56% |
| JNJ240426C00150000 | 2024-04-24 3:59PM EDT | 150.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1,648 | 1,511 | 3.13% |
| JNJ240426C00152500 | 2024-04-24 3:57PM EDT | 152.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2,971 | 5,824 | 12.50% |
| JNJ240426C00155000 | 2024-04-24 3:49PM EDT | 155.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 311 | 1,558 | 12.50% |
| JNJ240426C00157500 | 2024-04-24 1:17PM EDT | 157.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 500 | 25.00% |
| JNJ240426C00160000 | 2024-04-24 2:12PM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 1,219 | 25.00% |
| JNJ240426C00165000 | 2024-04-23 2:26PM EDT | 165.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 1,203 | 25.00% |
| JNJ240426C00167500 | 2024-04-15 12:39PM EDT | 167.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| JNJ240426C00170000 | 2024-04-16 3:59PM EDT | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 101 | 1,398 | 50.00% |
| JNJ240426C00175000 | 2024-04-05 3:36PM EDT | 175.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 160 | 86 | 50.00% |
| JNJ240426C00180000 | 2024-03-15 3:43PM EDT | 180.00 | 0.10 | 0.00 | 0.91 | 0.00 | - | 1 | 5 | 162.21% |
| JNJ240426C00185000 | 2024-04-10 11:11AM EDT | 185.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
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 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 213 | 50.00% |
| JNJ240426P00127000 | 2024-04-16 10:24AM EDT | 127.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| JNJ240426P00128000 | 2024-04-17 11:53AM EDT | 128.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| JNJ240426P00130000 | 2024-04-16 3:19PM EDT | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 305 | 267 | 50.00% |
| JNJ240426P00133000 | 2024-04-23 10:59AM EDT | 133.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 354 | 25.00% |
| JNJ240426P00134000 | 2024-04-23 11:05AM EDT | 134.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 238 | 25.00% |
| JNJ240426P00135000 | 2024-04-23 2:50PM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 89 | 25.00% |
| JNJ240426P00136000 | 2024-04-18 12:35PM EDT | 136.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 236 | 25.00% |
| JNJ240426P00137000 | 2024-04-22 2:45PM EDT | 137.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 1,559 | 25.00% |
| JNJ240426P00138000 | 2024-04-19 3:59PM EDT | 138.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 29 | 296 | 25.00% |
| JNJ240426P00139000 | 2024-04-22 2:57PM EDT | 139.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 46 | 272 | 25.00% |
| JNJ240426P00140000 | 2024-04-24 11:43AM EDT | 140.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 832 | 2,113 | 25.00% |
| JNJ240426P00141000 | 2024-04-24 12:50PM EDT | 141.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 359 | 12.50% |
| JNJ240426P00142000 | 2024-04-24 1:43PM EDT | 142.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 86 | 469 | 12.50% |
| JNJ240426P00143000 | 2024-04-24 11:12AM EDT | 143.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 263 | 12.50% |
| JNJ240426P00144000 | 2024-04-24 1:47PM EDT | 144.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 89 | 1,015 | 12.50% |
| JNJ240426P00145000 | 2024-04-24 3:57PM EDT | 145.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 251 | 819 | 6.25% |
| JNJ240426P00146000 | 2024-04-24 3:57PM EDT | 146.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1,158 | 1,022 | 6.25% |
| JNJ240426P00147000 | 2024-04-24 3:38PM EDT | 147.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 270 | 219 | 3.13% |
| JNJ240426P00148000 | 2024-04-24 3:57PM EDT | 148.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 451 | 522 | 1.56% |
| JNJ240426P00149000 | 2024-04-24 3:53PM EDT | 149.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 140 | 239 | 0.00% |
| JNJ240426P00150000 | 2024-04-24 3:15PM EDT | 150.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 49 | 1,254 | 0.00% |
| JNJ240426P00152500 | 2024-04-24 10:51AM EDT | 152.50 | 5.40 | 0.00 | 0.00 | 0.00 | - | 21 | 4 | 0.00% |
| JNJ240426P00155000 | 2024-04-24 9:51AM EDT | 155.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| JNJ240426P00157500 | 2024-04-24 9:46AM EDT | 157.50 | 10.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| JNJ240426P00160000 | 2024-04-24 2:58PM EDT | 160.00 | 11.65 | 0.00 | 0.00 | 0.00 | - | 22 | 1 | 0.00% |
| JNJ240426P00165000 | 2024-04-16 12:37PM EDT | 165.00 | 20.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ240426P00170000 | 2024-04-16 10:45AM EDT | 170.00 | 24.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
