Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.473,43 +85,67 (+0,22%) Gold
2.373,60 +33,30 (+1,42%) EUR/USD
1,0778 -0,0006 (-0,05%) Bitcoin EUR
56.392,22 -1.073,39 (-1,87%)
Johnson & Johnson (JNJ)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:16PM EDT. Markt geöffnet.
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240510C00130000 | 2024-04-16 12:42PM EDT | 130.00 | 14.70 | 18.15 | 21.15 | 0.00 | - | - | 1 | 150.78% |
| JNJ240510C00135000 | 2024-04-17 11:21AM EDT | 135.00 | 9.90 | 13.90 | 16.00 | 0.00 | - | - | 10 | 146.88% |
| JNJ240510C00139000 | 2024-04-26 9:33AM EDT | 139.00 | 7.95 | 10.30 | 11.20 | 0.00 | - | 4 | 4 | 98.83% |
| JNJ240510C00140000 | 2024-05-07 10:20AM EDT | 140.00 | 10.25 | 9.40 | 10.10 | 0.00 | - | 1 | 54 | 91.21% |
| JNJ240510C00142000 | 2024-05-10 10:35AM EDT | 142.00 | 7.37 | 7.40 | 7.80 | +0.27 | +3.80% | 178 | 179 | 62.50% |
| JNJ240510C00143000 | 2024-05-03 3:55PM EDT | 143.00 | 6.50 | 5.85 | 8.20 | 0.00 | - | 2 | 39 | 84.96% |
| JNJ240510C00144000 | 2024-05-09 3:34PM EDT | 144.00 | 5.55 | 5.00 | 5.65 | 0.00 | - | 1 | 13 | 53.13% |
| JNJ240510C00145000 | 2024-05-10 12:35PM EDT | 145.00 | 4.47 | 2.82 | 4.75 | -0.17 | -3.66% | 5 | 957 | 52.25% |
| JNJ240510C00146000 | 2024-05-10 10:36AM EDT | 146.00 | 3.30 | 2.97 | 3.75 | -0.35 | -9.59% | 33 | 211 | 43.95% |
| JNJ240510C00147000 | 2024-05-10 12:35PM EDT | 147.00 | 2.44 | 2.35 | 2.61 | -0.21 | -7.92% | 14 | 130 | 27.54% |
| JNJ240510C00148000 | 2024-05-10 12:11PM EDT | 148.00 | 1.40 | 1.36 | 1.63 | -0.46 | -24.73% | 35 | 415 | 20.41% |
| JNJ240510C00149000 | 2024-05-10 12:54PM EDT | 149.00 | 0.63 | 0.52 | 0.62 | -0.22 | -25.88% | 197 | 734 | 10.45% |
| JNJ240510C00150000 | 2024-05-10 12:57PM EDT | 150.00 | 0.07 | 0.06 | 0.08 | -0.31 | -79.49% | 1,003 | 1,714 | 8.40% |
| JNJ240510C00152500 | 2024-05-10 12:43PM EDT | 152.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 357 | 1,737 | 18.36% |
| JNJ240510C00155000 | 2024-05-10 12:54PM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 37 | 1,086 | 30.47% |
| JNJ240510C00157500 | 2024-05-07 9:30AM EDT | 157.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 23 | 113 | 42.19% |
| JNJ240510C00160000 | 2024-05-08 2:15PM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 424 | 50.00% |
| JNJ240510C00162500 | 2024-05-01 2:21PM EDT | 162.50 | 0.05 | 0.00 | 0.52 | 0.00 | - | - | 4 | 106.84% |
| JNJ240510C00165000 | 2024-05-09 3:38PM EDT | 165.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 6 | 352 | 101.17% |
| JNJ240510C00167500 | 2024-05-01 10:05AM EDT | 167.50 | 0.07 | 0.00 | 0.22 | 0.00 | - | - | 10 | 115.23% |
| JNJ240510C00170000 | 2024-04-16 9:38AM EDT | 170.00 | 0.04 | 0.00 | 1.02 | 0.00 | - | 120 | 136 | 173.44% |
| JNJ240510C00175000 | 2024-05-02 9:30AM EDT | 175.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 103.13% |
| JNJ240510C00180000 | 2024-04-10 10:31AM EDT | 180.00 | 0.05 | 0.00 | 0.37 | 0.00 | - | - | 44 | 188.28% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240510P00110000 | 2024-04-12 2:17PM EDT | 110.00 | 0.33 | 0.00 | 1.02 | 0.00 | - | 1 | 1 | 357.81% |
| JNJ240510P00120000 | 2024-04-26 3:33PM EDT | 120.00 | 0.05 | 0.00 | 1.02 | 0.00 | - | 20 | 16 | 272.66% |
| JNJ240510P00125000 | 2024-04-15 9:55AM EDT | 125.00 | 0.10 | 0.00 | 1.01 | 0.00 | - | - | 1 | 230.86% |
| JNJ240510P00130000 | 2024-05-03 2:59PM EDT | 130.00 | 0.01 | 0.00 | 1.02 | 0.00 | - | 2 | 45 | 190.63% |
| JNJ240510P00135000 | 2024-05-07 3:35PM EDT | 135.00 | 0.01 | 0.00 | 0.52 | 0.00 | - | 9 | 63 | 127.34% |
| JNJ240510P00136000 | 2024-05-01 11:02AM EDT | 136.00 | 0.03 | 0.00 | 1.02 | 0.00 | - | 1 | 2 | 141.80% |
| JNJ240510P00138000 | 2024-05-06 9:38AM EDT | 138.00 | 0.01 | 0.00 | 1.02 | 0.00 | - | 10 | 66 | 125.39% |
| JNJ240510P00139000 | 2024-05-03 2:24PM EDT | 139.00 | 0.03 | 0.00 | 1.02 | 0.00 | - | 2 | 111 | 117.09% |
| JNJ240510P00140000 | 2024-05-09 12:50PM EDT | 140.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 35 | 363 | 51.56% |
| JNJ240510P00141000 | 2024-05-09 9:45AM EDT | 141.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 188 | 1,298 | 54.30% |
| JNJ240510P00142000 | 2024-05-09 11:10AM EDT | 142.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,036 | 45.70% |
| JNJ240510P00143000 | 2024-05-10 9:59AM EDT | 143.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 55 | 335 | 40.23% |
| JNJ240510P00144000 | 2024-05-10 11:57AM EDT | 144.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 38 | 264 | 34.77% |
| JNJ240510P00145000 | 2024-05-10 12:36PM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 54 | 648 | 26.56% |
| JNJ240510P00146000 | 2024-05-10 12:24PM EDT | 146.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 39 | 422 | 23.44% |
| JNJ240510P00147000 | 2024-05-10 12:01PM EDT | 147.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 2 | 670 | 17.97% |
| JNJ240510P00148000 | 2024-05-10 12:53PM EDT | 148.00 | 0.02 | 0.01 | 0.04 | -0.03 | -60.00% | 22 | 622 | 13.67% |
| JNJ240510P00149000 | 2024-05-10 12:59PM EDT | 149.00 | 0.04 | 0.03 | 0.04 | -0.14 | -77.78% | 175 | 814 | 6.15% |
| JNJ240510P00150000 | 2024-05-10 1:00PM EDT | 150.00 | 0.52 | 0.48 | 0.64 | -0.07 | -12.28% | 49 | 903 | 10.06% |
| JNJ240510P00152500 | 2024-05-09 10:40AM EDT | 152.50 | 2.63 | 2.89 | 3.30 | 0.00 | - | 16 | 72 | 39.65% |
| JNJ240510P00155000 | 2024-05-10 10:32AM EDT | 155.00 | 5.60 | 4.65 | 6.95 | -0.35 | -5.88% | 4 | 3 | 59.18% |
| JNJ240510P00160000 | 2024-05-09 11:55AM EDT | 160.00 | 10.55 | 9.50 | 12.45 | 0.00 | - | 3 | 5 | 105.86% |
| JNJ240510P00165000 | 2024-04-03 1:15PM EDT | 165.00 | 9.60 | 15.55 | 17.45 | 0.00 | - | 1 | 0 | 172.27% |
| JNJ240510P00170000 | 2024-04-22 9:54AM EDT | 170.00 | 22.15 | 19.60 | 21.80 | 0.00 | - | 1 | 0 | 139.06% |
