Deutsche Märkte schließen in 5 Stunden 44 Minuten
DAX
15.278,08 +82,74 (+0,54%) Euro Stoxx 50
4.196,04 +14,44 (+0,35%) Dow Jones 30
32.560,60 +316,02 (+0,98%) Gold
1.945,80 +4,70 (+0,24%) EUR/USD
1,0790 +0,0017 (+0,16%) Bitcoin EUR
26.080,61 +44,18 (+0,17%)
Johnson & Johnson (JNJ)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür24. März 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ230324C00090000 | 2023-03-06 10:58AM EDT | 90.00 | 65.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ230324C00130000 | 2023-03-20 11:42AM EDT | 130.00 | 23.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| JNJ230324C00132000 | 2023-03-17 2:07PM EDT | 132.00 | 21.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| JNJ230324C00133000 | 2023-03-16 1:17PM EDT | 133.00 | 21.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| JNJ230324C00135000 | 2023-03-16 10:08AM EDT | 135.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| JNJ230324C00139000 | 2023-03-13 1:21PM EDT | 139.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| JNJ230324C00140000 | 2023-03-21 12:59PM EDT | 140.00 | 12.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| JNJ230324C00141000 | 2023-03-16 3:47PM EDT | 141.00 | 13.17 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| JNJ230324C00142000 | 2023-03-21 9:52AM EDT | 142.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| JNJ230324C00143000 | 2023-03-21 3:00PM EDT | 143.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| JNJ230324C00144000 | 2023-03-16 12:50PM EDT | 144.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ230324C00145000 | 2023-03-21 12:55PM EDT | 145.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ230324C00146000 | 2023-03-21 1:04PM EDT | 146.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JNJ230324C00147000 | 2023-03-21 9:38AM EDT | 147.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ230324C00148000 | 2023-03-21 9:43AM EDT | 148.00 | 5.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ230324C00149000 | 2023-03-21 2:58PM EDT | 149.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| JNJ230324C00150000 | 2023-03-21 3:53PM EDT | 150.00 | 4.24 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| JNJ230324C00152500 | 2023-03-21 3:57PM EDT | 152.50 | 2.13 | 0.00 | 0.00 | 0.00 | - | 762 | 0 | 0.00% |
| JNJ230324C00155000 | 2023-03-21 3:59PM EDT | 155.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2,300 | 0 | 3.13% |
| JNJ230324C00157500 | 2023-03-21 3:57PM EDT | 157.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 465 | 0 | 6.25% |
| JNJ230324C00160000 | 2023-03-21 3:57PM EDT | 160.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 326 | 0 | 12.50% |
| JNJ230324C00162500 | 2023-03-21 3:45PM EDT | 162.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 12.50% |
| JNJ230324C00165000 | 2023-03-21 11:01AM EDT | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| JNJ230324C00167500 | 2023-03-13 11:27AM EDT | 167.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| JNJ230324C00170000 | 2023-03-21 10:54AM EDT | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| JNJ230324C00172500 | 2023-03-13 9:41AM EDT | 172.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| JNJ230324C00175000 | 2023-03-20 9:34AM EDT | 175.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 25.00% |
| JNJ230324C00177500 | 2023-03-06 10:52AM EDT | 177.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| JNJ230324C00180000 | 2023-03-01 10:38AM EDT | 180.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| JNJ230324C00185000 | 2023-02-28 12:32PM EDT | 185.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| JNJ230324C00190000 | 2023-02-09 12:17PM EDT | 190.00 | 0.04 | 0.00 | 0.16 | 0.00 | - | 1 | 48 | 105.86% |
| JNJ230324C00195000 | 2023-02-09 12:50PM EDT | 195.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 15 | 70 | 105.47% |
Putsfür24. März 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ230324P00100000 | 2023-03-10 3:51PM EDT | 100.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| JNJ230324P00125000 | 2023-03-16 3:29PM EDT | 125.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| JNJ230324P00130000 | 2023-03-13 11:18AM EDT | 130.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
| JNJ230324P00131000 | 2023-03-20 10:07AM EDT | 131.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 295 | 0 | 50.00% |
| JNJ230324P00132000 | 2023-03-17 1:27PM EDT | 132.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| JNJ230324P00133000 | 2023-03-16 12:56PM EDT | 133.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| JNJ230324P00134000 | 2023-03-17 3:57PM EDT | 134.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| JNJ230324P00135000 | 2023-03-21 12:06PM EDT | 135.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 65 | 25.00% |
| JNJ230324P00137000 | 2023-03-13 9:42AM EDT | 137.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| JNJ230324P00139000 | 2023-03-21 9:35AM EDT | 139.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| JNJ230324P00140000 | 2023-03-21 2:00PM EDT | 140.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| JNJ230324P00141000 | 2023-03-21 10:04AM EDT | 141.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| JNJ230324P00142000 | 2023-03-20 11:05AM EDT | 142.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 25.00% |
| JNJ230324P00143000 | 2023-03-21 10:37AM EDT | 143.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| JNJ230324P00144000 | 2023-03-21 12:46PM EDT | 144.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| JNJ230324P00145000 | 2023-03-21 3:49PM EDT | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 12.50% |
| JNJ230324P00146000 | 2023-03-21 3:12PM EDT | 146.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 48 | 469 | 12.50% |
| JNJ230324P00147000 | 2023-03-21 2:55PM EDT | 147.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| JNJ230324P00148000 | 2023-03-21 3:40PM EDT | 148.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 12.50% |
| JNJ230324P00149000 | 2023-03-21 3:13PM EDT | 149.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 54 | 307 | 6.25% |
| JNJ230324P00150000 | 2023-03-21 3:58PM EDT | 150.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 796 | 0 | 6.25% |
| JNJ230324P00152500 | 2023-03-21 3:59PM EDT | 152.50 | 0.69 | 0.00 | 0.00 | 0.00 | - | 1,001 | 0 | 3.13% |
| JNJ230324P00155000 | 2023-03-21 3:59PM EDT | 155.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 0.00% |
| JNJ230324P00157500 | 2023-03-21 3:20PM EDT | 157.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| JNJ230324P00160000 | 2023-03-21 12:55PM EDT | 160.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| JNJ230324P00162500 | 2023-03-17 11:19AM EDT | 162.50 | 8.94 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| JNJ230324P00165000 | 2023-03-20 2:18PM EDT | 165.00 | 11.85 | 0.00 | 0.00 | 0.00 | - | 4 | 14 | 0.00% |
| JNJ230324P00167500 | 2023-03-20 2:50PM EDT | 167.50 | 14.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| JNJ230324P00170000 | 2023-03-14 3:55PM EDT | 170.00 | 16.55 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| JNJ230324P00175000 | 2023-03-13 12:00PM EDT | 175.00 | 19.56 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| JNJ230324P00177500 | 2023-03-13 12:00PM EDT | 177.50 | 22.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| JNJ230324P00180000 | 2023-02-14 10:32AM EDT | 180.00 | 18.41 | 26.25 | 26.70 | 0.00 | - | - | 0 | 107.23% |
| JNJ230324P00190000 | 2023-03-15 11:00AM EDT | 190.00 | 36.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
