Deutsche Märkte schließen in 18 Minuten
DAX
17.982,78 +86,28 (+0,48%) Euro Stoxx 50
4.917,88 +27,27 (+0,56%) Dow Jones 30
38.547,74 +322,08 (+0,84%) Gold
2.300,90 -8,70 (-0,38%) EUR/USD
1,0768 +0,0040 (+0,38%) Bitcoin EUR
57.171,14 +2.191,43 (+3,99%)
Johnson & Johnson (JNJ)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:12AM EDT. Markt geöffnet.
Strike:155.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240503C00155000 | 2024-05-02 3:39PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 3,811 | 41.41% |
| JNJ240510C00155000 | 2024-05-03 10:39AM EDT | 2024-05-10 | 0.07 | 0.05 | 0.08 | -0.08 | -53.33% | 94 | 1,063 | 17.38% |
| JNJ240517C00155000 | 2024-05-03 10:51AM EDT | 2024-05-17 | 0.22 | 0.20 | 0.22 | -0.16 | -42.11% | 82 | 11,492 | 16.02% |
| JNJ240524C00155000 | 2024-05-03 10:08AM EDT | 2024-05-24 | 0.37 | 0.31 | 0.34 | -0.06 | -13.95% | 29 | 751 | 14.94% |
| JNJ240531C00155000 | 2024-05-03 10:17AM EDT | 2024-05-31 | 0.24 | 0.37 | 0.43 | -0.31 | -56.36% | 17 | 2,748 | 14.01% |
| JNJ240607C00155000 | 2024-05-02 3:03PM EDT | 2024-06-07 | 0.88 | 0.49 | 1.38 | 0.00 | - | 76 | 357 | 19.76% |
| JNJ240621C00155000 | 2024-05-03 10:48AM EDT | 2024-06-21 | 0.86 | 0.85 | 0.87 | -0.47 | -35.34% | 210 | 11,241 | 13.75% |
| JNJ240719C00155000 | 2024-05-03 10:36AM EDT | 2024-07-19 | 1.78 | 1.83 | 1.93 | -0.46 | -20.54% | 21 | 2,419 | 15.83% |
| JNJ240920C00155000 | 2024-05-03 10:00AM EDT | 2024-09-20 | 3.55 | 3.05 | 3.35 | -0.40 | -10.13% | 58 | 1,045 | 16.04% |
| JNJ241018C00155000 | 2024-05-03 10:34AM EDT | 2024-10-18 | 4.00 | 4.00 | 4.20 | -0.78 | -16.32% | 17 | 263 | 16.89% |
| JNJ250117C00155000 | 2024-05-03 10:38AM EDT | 2025-01-17 | 6.11 | 6.15 | 6.85 | -0.64 | -9.48% | 1 | 1,606 | 19.07% |
| JNJ250321C00155000 | 2024-05-02 11:45AM EDT | 2025-03-21 | 8.25 | 7.20 | 7.65 | 0.00 | - | 2 | 95 | 18.57% |
| JNJ250620C00155000 | 2024-05-02 10:25AM EDT | 2025-06-20 | 10.75 | 9.05 | 10.00 | 0.00 | - | 22 | 703 | 20.15% |
| JNJ260116C00155000 | 2024-05-02 9:55AM EDT | 2026-01-16 | 13.72 | 12.35 | 13.45 | 0.00 | - | 1 | 203 | 20.87% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240503P00155000 | 2024-05-02 1:06PM EDT | 2024-05-03 | 5.65 | 6.15 | 7.35 | 0.00 | - | 31 | 0 | 67.29% |
| JNJ240510P00155000 | 2024-05-03 10:24AM EDT | 2024-05-10 | 6.65 | 6.25 | 7.00 | +1.00 | +17.70% | 18 | 10 | 28.86% |
| JNJ240517P00155000 | 2024-05-03 10:14AM EDT | 2024-05-17 | 6.50 | 6.55 | 7.05 | +0.65 | +11.11% | 9 | 1,107 | 21.75% |
| JNJ240524P00155000 | 2024-05-02 3:05PM EDT | 2024-05-24 | 6.39 | 7.00 | 8.05 | 0.00 | - | 2 | 711 | 27.10% |
| JNJ240531P00155000 | 2024-05-01 3:31PM EDT | 2024-05-31 | 5.08 | 6.40 | 8.00 | 0.00 | - | 10 | 75 | 23.24% |
| JNJ240621P00155000 | 2024-05-03 10:40AM EDT | 2024-06-21 | 8.10 | 7.65 | 8.10 | +0.80 | +10.96% | 1 | 5,223 | 18.25% |
| JNJ240719P00155000 | 2024-05-03 10:11AM EDT | 2024-07-19 | 8.30 | 8.15 | 8.55 | +0.63 | +8.21% | 3 | 1,375 | 16.54% |
| JNJ240920P00155000 | 2024-05-01 3:30PM EDT | 2024-09-20 | 7.43 | 9.05 | 9.50 | 0.00 | - | 6 | 1,009 | 15.17% |
| JNJ241018P00155000 | 2024-05-02 12:32PM EDT | 2024-10-18 | 9.35 | 9.65 | 9.85 | 0.00 | - | 282 | 573 | 14.79% |
| JNJ250117P00155000 | 2024-05-01 12:18PM EDT | 2025-01-17 | 10.00 | 11.00 | 11.60 | 0.00 | - | 4 | 1,352 | 15.60% |
| JNJ250321P00155000 | 2024-05-02 3:27PM EDT | 2025-03-21 | 11.18 | 11.85 | 12.15 | 0.00 | - | 2 | 9 | 15.02% |
| JNJ250620P00155000 | 2024-05-02 2:22PM EDT | 2025-06-20 | 12.34 | 12.85 | 13.35 | 0.00 | - | 1 | 3,193 | 15.21% |
| JNJ260116P00155000 | 2024-05-01 12:20PM EDT | 2026-01-16 | 14.10 | 14.20 | 16.60 | 0.00 | - | 1 | 840 | 16.63% |
