Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0765 +0,0038 (+0,36%) Bitcoin EUR
58.749,94 +3.406,66 (+6,16%)
Johnson & Johnson (JNJ)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:135.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240510C00135000 | 2024-04-17 11:21AM EDT | 2024-05-10 | 9.90 | 13.40 | 16.20 | 0.00 | - | - | 10 | 56.69% |
| JNJ240517C00135000 | 2024-05-01 10:54AM EDT | 2024-05-17 | 15.50 | 14.20 | 15.40 | 0.00 | - | 1 | 96 | 50.44% |
| JNJ240524C00135000 | 2024-04-26 2:23PM EDT | 2024-05-24 | 11.88 | 13.00 | 14.95 | 0.00 | - | 1 | 30 | 35.11% |
| JNJ240621C00135000 | 2024-05-01 3:53PM EDT | 2024-06-21 | 16.95 | 13.95 | 15.70 | 0.00 | - | 4 | 677 | 29.29% |
| JNJ240719C00135000 | 2024-04-25 1:38PM EDT | 2024-07-19 | 13.55 | 15.25 | 16.35 | 0.00 | - | 12 | 25 | 27.01% |
| JNJ240920C00135000 | 2024-05-03 9:36AM EDT | 2024-09-20 | 16.20 | 14.90 | 17.00 | -1.22 | -7.00% | 2 | 13 | 22.51% |
| JNJ241018C00135000 | 2024-05-03 10:40AM EDT | 2024-10-18 | 16.40 | 17.20 | 17.45 | -0.60 | -3.53% | 90 | 197 | 22.05% |
| JNJ250117C00135000 | 2024-05-02 11:19AM EDT | 2025-01-17 | 19.90 | 18.90 | 20.20 | 0.00 | - | 1 | 126 | 24.56% |
| JNJ250321C00135000 | 2024-05-02 1:27PM EDT | 2025-03-21 | 20.60 | 19.90 | 22.30 | 0.00 | - | 2 | 29 | 26.41% |
| JNJ250620C00135000 | 2024-05-02 11:42AM EDT | 2025-06-20 | 21.86 | 21.20 | 23.90 | 0.00 | - | 3 | 86 | 26.20% |
| JNJ260116C00135000 | 2024-05-03 2:18PM EDT | 2026-01-16 | 24.80 | 23.80 | 26.75 | 0.00 | - | 1 | 75 | 25.44% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240510P00135000 | 2024-05-01 12:26PM EDT | 2024-05-10 | 0.02 | 0.00 | 1.00 | 0.00 | - | 1 | 59 | 55.86% |
| JNJ240517P00135000 | 2024-05-03 3:47PM EDT | 2024-05-17 | 0.04 | 0.01 | 0.04 | +0.02 | +100.00% | 25 | 4,014 | 24.02% |
| JNJ240524P00135000 | 2024-05-03 3:12PM EDT | 2024-05-24 | 0.15 | 0.06 | 0.18 | +0.08 | +114.29% | 5 | 66 | 25.44% |
| JNJ240531P00135000 | 2024-05-03 1:33PM EDT | 2024-05-31 | 0.15 | 0.10 | 0.20 | 0.00 | - | 2 | 93 | 22.51% |
| JNJ240607P00135000 | 2024-05-01 2:27PM EDT | 2024-06-07 | 0.20 | 0.15 | 0.22 | +0.08 | +66.67% | 1 | 21 | 20.56% |
| JNJ240621P00135000 | 2024-05-03 3:50PM EDT | 2024-06-21 | 0.28 | 0.25 | 0.31 | 0.00 | - | 87 | 6,827 | 18.75% |
| JNJ240719P00135000 | 2024-05-03 3:15PM EDT | 2024-07-19 | 0.77 | 0.66 | 0.70 | +0.05 | +6.94% | 210 | 1,076 | 18.49% |
| JNJ240920P00135000 | 2024-05-03 12:51PM EDT | 2024-09-20 | 1.63 | 1.56 | 1.81 | +0.01 | +0.62% | 6 | 520 | 18.96% |
| JNJ241018P00135000 | 2024-05-03 3:46PM EDT | 2024-10-18 | 2.03 | 1.94 | 2.34 | -0.03 | -1.46% | 3 | 419 | 19.23% |
| JNJ250117P00135000 | 2024-05-03 2:29PM EDT | 2025-01-17 | 3.25 | 3.05 | 3.30 | -0.05 | -1.52% | 3 | 1,371 | 18.09% |
| JNJ250321P00135000 | 2024-05-03 10:23AM EDT | 2025-03-21 | 4.10 | 3.85 | 4.05 | +0.15 | +3.80% | 1 | 386 | 17.95% |
| JNJ250620P00135000 | 2024-05-02 1:46PM EDT | 2025-06-20 | 4.97 | 2.95 | 7.50 | 0.00 | - | 1 | 359 | 22.38% |
| JNJ260116P00135000 | 2024-05-03 11:57AM EDT | 2026-01-16 | 7.00 | 6.95 | 7.35 | -0.55 | -7.28% | 20 | 152 | 18.00% |
