Deutsche Märkte geschlossen
DAX
16.166,45 +173,78 (+1,09%) Euro Stoxx 50
4.370,53 +22,51 (+0,52%) Dow Jones 30
35.461,68 +44,70 (+0,13%) Gold
2.062,90 +2,70 (+0,13%) EUR/USD
1,0972 -0,0027 (-0,24%) Bitcoin EUR
34.403,82 -158,50 (-0,46%)
Johnson & Johnson (JNJ)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:03PM EST. Markt geöffnet.
Callsfür1. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ231201C00105000 | 2023-11-17 3:51PM EST | 105.00 | 44.40 | 46.50 | 46.70 | 0.00 | - | 2 | 1 | 183.59% |
| JNJ231201C00125000 | 2023-11-20 11:05AM EST | 125.00 | 25.25 | 26.55 | 26.80 | 0.00 | - | - | 1 | 114.26% |
| JNJ231201C00130000 | 2023-11-20 1:05PM EST | 130.00 | 19.80 | 21.50 | 21.75 | 0.00 | - | - | 4 | 89.06% |
| JNJ231201C00132000 | 2023-11-20 11:06AM EST | 132.00 | 18.25 | 19.50 | 19.75 | 0.00 | - | - | 1 | 81.45% |
| JNJ231201C00134000 | 2023-11-20 11:09AM EST | 134.00 | 16.20 | 17.50 | 17.75 | 0.00 | - | - | 1 | 73.83% |
| JNJ231201C00139000 | 2023-11-24 10:52AM EST | 139.00 | 13.55 | 12.50 | 12.75 | 0.00 | - | 1 | 1 | 55.18% |
| JNJ231201C00140000 | 2023-11-21 3:35PM EST | 140.00 | 11.20 | 11.50 | 11.70 | 0.00 | - | 6 | 1 | 56.64% |
| JNJ231201C00141000 | 2023-11-24 11:13AM EST | 141.00 | 11.70 | 10.50 | 10.75 | 0.00 | - | 1 | 1 | 55.37% |
| JNJ231201C00142000 | 2023-11-20 3:56PM EST | 142.00 | 8.29 | 9.55 | 9.80 | 0.00 | - | - | 5 | 53.52% |
| JNJ231201C00145000 | 2023-11-28 3:28PM EST | 145.00 | 6.60 | 6.55 | 6.80 | 0.00 | - | 1 | 4 | 40.19% |
| JNJ231201C00146000 | 2023-11-27 1:05PM EST | 146.00 | 5.33 | 5.60 | 5.80 | 0.00 | - | 20 | 21 | 35.60% |
| JNJ231201C00147000 | 2023-11-28 1:49PM EST | 147.00 | 4.85 | 4.55 | 4.80 | 0.00 | - | 3 | 27 | 30.91% |
| JNJ231201C00148000 | 2023-11-29 9:30AM EST | 148.00 | 4.57 | 3.60 | 3.80 | +1.22 | +36.42% | 1 | 49 | 26.07% |
| JNJ231201C00149000 | 2023-11-28 12:45PM EST | 149.00 | 3.15 | 2.68 | 2.83 | +0.36 | +12.90% | 2 | 1,467 | 21.78% |
| JNJ231201C00150000 | 2023-11-29 11:39AM EST | 150.00 | 1.97 | 1.81 | 1.93 | +0.01 | +0.51% | 95 | 678 | 18.51% |
| JNJ231201C00152500 | 2023-11-29 11:46AM EST | 152.50 | 0.41 | 0.40 | 0.43 | -0.05 | -10.87% | 310 | 808 | 15.24% |
| JNJ231201C00155000 | 2023-11-29 11:12AM EST | 155.00 | 0.04 | 0.04 | 0.06 | -0.04 | -50.00% | 189 | 1,395 | 16.31% |
| JNJ231201C00157500 | 2023-11-28 3:49PM EST | 157.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 2 | 241 | 20.70% |
| JNJ231201C00160000 | 2023-11-28 3:46PM EST | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,110 | 25.00% |
| JNJ231201C00165000 | 2023-11-28 1:52PM EST | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 962 | 37.50% |
| JNJ231201C00170000 | 2023-11-28 1:49PM EST | 170.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 389 | 48.44% |
| JNJ231201C00175000 | 2023-11-07 11:06AM EST | 175.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 12 | 15 | 61.72% |
| JNJ231201C00190000 | 2023-10-20 12:56PM EST | 190.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 144.24% |
Putsfür1. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ231201P00120000 | 2023-11-20 1:04PM EST | 120.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1 | 4 | 100.00% |
| JNJ231201P00125000 | 2023-10-13 12:18PM EST | 125.00 | 0.20 | 0.01 | 0.75 | 0.00 | - | - | 0 | 132.23% |
| JNJ231201P00130000 | 2023-11-15 3:27PM EST | 130.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 5 | 45 | 68.75% |
| JNJ231201P00134000 | 2023-11-20 11:43AM EST | 134.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 84.38% |
| JNJ231201P00135000 | 2023-11-28 2:25PM EST | 135.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 280 | 53.13% |
| JNJ231201P00138000 | 2023-11-29 9:56AM EST | 138.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 29 | 46.88% |
| JNJ231201P00139000 | 2023-11-17 2:36PM EST | 139.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 47.07% |
| JNJ231201P00140000 | 2023-11-28 11:51AM EST | 140.00 | 0.15 | 0.00 | 0.05 | +0.14 | +1,400.00% | 4 | 1,021 | 43.75% |
| JNJ231201P00141000 | 2023-11-21 10:10AM EST | 141.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 1 | 5 | 41.60% |
| JNJ231201P00142000 | 2023-11-27 12:23PM EST | 142.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 11 | 20 | 38.09% |
| JNJ231201P00143000 | 2023-11-28 2:51PM EST | 143.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 3 | 11 | 34.57% |
| JNJ231201P00144000 | 2023-11-29 11:22AM EST | 144.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 1 | 56 | 27.74% |
| JNJ231201P00145000 | 2023-11-29 11:22AM EST | 145.00 | 0.11 | 0.01 | 0.11 | +0.10 | +1,000.00% | 6 | 290 | 31.25% |
| JNJ231201P00146000 | 2023-11-28 3:49PM EST | 146.00 | 0.03 | 0.01 | 0.08 | 0.00 | - | 5 | 273 | 25.49% |
| JNJ231201P00147000 | 2023-11-29 11:22AM EST | 147.00 | 0.18 | 0.00 | 0.18 | +0.14 | +350.00% | 1 | 84 | 26.51% |
| JNJ231201P00148000 | 2023-11-29 11:35AM EST | 148.00 | 0.06 | 0.05 | 0.07 | 0.00 | - | 21 | 322 | 17.29% |
| JNJ231201P00149000 | 2023-11-28 3:41PM EST | 149.00 | 0.11 | 0.09 | 0.12 | -0.05 | -31.25% | 6 | 1,795 | 15.43% |
| JNJ231201P00150000 | 2023-11-29 11:17AM EST | 150.00 | 0.26 | 0.20 | 0.24 | +0.03 | +13.04% | 109 | 1,793 | 14.06% |
| JNJ231201P00152500 | 2023-11-29 10:42AM EST | 152.50 | 1.17 | 1.28 | 1.31 | -0.10 | -7.87% | 26 | 567 | 12.70% |
| JNJ231201P00155000 | 2023-11-28 11:00AM EST | 155.00 | 3.40 | 3.40 | 3.55 | 0.00 | - | 4 | 107 | 15.63% |
| JNJ231201P00157500 | 2023-11-21 1:48PM EST | 157.50 | 6.69 | 5.85 | 6.05 | 0.00 | - | - | 0 | 24.02% |
| JNJ231201P00160000 | 2023-11-20 3:06PM EST | 160.00 | 9.95 | 8.35 | 8.55 | 0.00 | - | 10 | 0 | 31.64% |
| JNJ231201P00165000 | 2023-11-27 1:21PM EST | 165.00 | 13.85 | 13.35 | 13.55 | 0.00 | - | 1 | 1 | 46.09% |
| JNJ231201P00170000 | 2023-11-06 9:35AM EST | 170.00 | 18.10 | 18.30 | 18.50 | 0.00 | - | 2 | 0 | 25.00% |
| JNJ231201P00175000 | 2023-10-20 9:32AM EST | 175.00 | 22.10 | 26.00 | 26.65 | 0.00 | - | 2 | 1 | 182.03% |
| JNJ231201P00180000 | 2023-10-20 9:31AM EST | 180.00 | 27.05 | 30.70 | 31.65 | 0.00 | - | 2 | 1 | 198.49% |
| JNJ231201P00190000 | 2023-10-31 1:36PM EST | 190.00 | 42.88 | 38.25 | 38.50 | 0.00 | - | 2 | 0 | 50.00% |
| JNJ231201P00200000 | 2023-10-31 1:36PM EST | 200.00 | 52.82 | 48.35 | 48.55 | 0.00 | - | 2 | 0 | 125.78% |
| JNJ231201P00205000 | 2023-11-13 11:16AM EST | 205.00 | 59.05 | 53.00 | 53.55 | 0.00 | - | - | 0 | 135.94% |
