Deutsche Märkte schließen in 4 Stunden 25 Minuten
DAX
18.050,80 +133,52 (+0,75%) Euro Stoxx 50
4.974,61 +35,60 (+0,72%) Dow Jones 30
38.085,80 -375,12 (-0,98%) Gold
2.360,40 +17,90 (+0,76%) EUR/USD
1,0732 -0,0001 (-0,01%) Bitcoin EUR
59.765,99 +599,22 (+1,01%)
Johnson & Johnson (JNJ)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:125.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240426C00125000 | 2024-04-16 1:02PM EDT | 2024-04-26 | 18.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| JNJ240517C00125000 | 2024-04-18 1:52PM EDT | 2024-05-17 | 20.00 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| JNJ240531C00125000 | 2024-04-16 3:06PM EDT | 2024-05-31 | 20.85 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| JNJ240621C00125000 | 2024-04-22 12:15PM EDT | 2024-06-21 | 24.74 | 0.00 | 0.00 | 0.00 | - | 1 | 182 | 0.00% |
| JNJ240719C00125000 | 2024-04-19 1:46PM EDT | 2024-07-19 | 23.00 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| JNJ240920C00125000 | 2024-04-16 2:30PM EDT | 2024-09-20 | 22.20 | 0.00 | 0.00 | 0.00 | - | 11 | 16 | 0.00% |
| JNJ241018C00125000 | 2024-04-16 3:21PM EDT | 2024-10-18 | 23.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ250117C00125000 | 2024-04-22 12:34PM EDT | 2025-01-17 | 27.69 | 0.00 | 0.00 | 0.00 | - | 1 | 137 | 0.00% |
| JNJ250321C00125000 | 2024-04-25 10:20AM EDT | 2025-03-21 | 26.45 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 0.00% |
| JNJ250620C00125000 | 2024-04-17 2:42PM EDT | 2025-06-20 | 26.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| JNJ260116C00125000 | 2024-04-19 3:56PM EDT | 2026-01-16 | 30.97 | 0.00 | 0.00 | 0.00 | - | 37 | 58 | 0.00% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240426P00125000 | 2024-04-25 9:46AM EDT | 2024-04-26 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| JNJ240503P00125000 | 2024-04-19 1:52PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 200 | 242 | 25.00% |
| JNJ240510P00125000 | 2024-04-15 9:55AM EDT | 2024-05-10 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| JNJ240517P00125000 | 2024-04-22 3:58PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7 | 152 | 12.50% |
| JNJ240524P00125000 | 2024-04-25 1:53PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| JNJ240531P00125000 | 2024-04-22 3:50PM EDT | 2024-05-31 | 0.85 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 12.50% |
| JNJ240621P00125000 | 2024-04-25 1:43PM EDT | 2024-06-21 | 0.27 | 0.00 | 0.00 | 0.00 | - | 3 | 799 | 12.50% |
| JNJ240719P00125000 | 2024-04-25 3:59PM EDT | 2024-07-19 | 0.39 | 0.00 | 0.00 | 0.00 | - | 2 | 91 | 6.25% |
| JNJ240920P00125000 | 2024-04-23 3:34PM EDT | 2024-09-20 | 0.68 | 0.00 | 0.00 | 0.00 | - | 178 | 334 | 6.25% |
| JNJ241018P00125000 | 2024-04-24 10:10AM EDT | 2024-10-18 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2,934 | 6.25% |
| JNJ250117P00125000 | 2024-04-25 3:48PM EDT | 2025-01-17 | 2.13 | 0.00 | 0.00 | 0.00 | - | 10 | 2,572 | 3.13% |
| JNJ250321P00125000 | 2024-04-25 10:44AM EDT | 2025-03-21 | 2.88 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| JNJ250620P00125000 | 2024-04-25 3:52PM EDT | 2025-06-20 | 3.70 | 0.00 | 0.00 | 0.00 | - | 197 | 588 | 3.13% |
| JNJ260116P00125000 | 2024-04-25 12:36PM EDT | 2026-01-16 | 5.30 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
