Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
58.718,80 -1.300,79 (-2,17%)
Johnson & Johnson (JNJ)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:160.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240503C00160000 | 2024-04-24 10:28AM EDT | 2024-05-03 | 0.02 | 0.00 | 0.06 | -0.01 | -33.33% | 1 | 822 | 32.81% |
| JNJ240510C00160000 | 2024-04-26 9:49AM EDT | 2024-05-10 | 0.03 | 0.00 | 0.05 | -0.04 | -57.14% | 3 | 224 | 22.56% |
| JNJ240517C00160000 | 2024-04-26 3:59PM EDT | 2024-05-17 | 0.03 | 0.03 | 0.04 | -0.05 | -62.50% | 48 | 4,514 | 17.77% |
| JNJ240524C00160000 | 2024-04-26 3:23PM EDT | 2024-05-24 | 0.06 | 0.05 | 0.08 | -0.03 | -33.33% | 30 | 1,883 | 17.19% |
| JNJ240531C00160000 | 2024-04-26 2:39PM EDT | 2024-05-31 | 0.09 | 0.07 | 0.11 | -0.02 | -18.18% | 13 | 1,423 | 16.26% |
| JNJ240621C00160000 | 2024-04-26 3:34PM EDT | 2024-06-21 | 0.21 | 0.20 | 0.23 | -0.04 | -16.00% | 687 | 13,639 | 14.87% |
| JNJ240719C00160000 | 2024-04-26 3:20PM EDT | 2024-07-19 | 0.63 | 0.54 | 0.62 | -0.06 | -8.70% | 33 | 5,698 | 15.54% |
| JNJ240920C00160000 | 2024-04-26 3:50PM EDT | 2024-09-20 | 1.44 | 1.32 | 1.46 | -0.16 | -10.00% | 141 | 1,068 | 15.53% |
| JNJ241018C00160000 | 2024-04-26 1:15PM EDT | 2024-10-18 | 2.12 | 1.91 | 2.12 | -0.17 | -7.42% | 128 | 330 | 16.48% |
| JNJ250117C00160000 | 2024-04-26 3:33PM EDT | 2025-01-17 | 3.90 | 2.99 | 3.95 | -0.35 | -8.24% | 91 | 3,242 | 17.82% |
| JNJ250321C00160000 | 2024-04-26 12:30PM EDT | 2025-03-21 | 5.11 | 4.30 | 5.65 | -0.84 | -14.12% | 1 | 42 | 19.43% |
| JNJ250620C00160000 | 2024-04-26 12:47PM EDT | 2025-06-20 | 6.50 | 6.20 | 7.30 | -0.30 | -4.41% | 5 | 1,281 | 20.01% |
| JNJ260116C00160000 | 2024-04-23 12:31PM EDT | 2026-01-16 | 9.72 | 8.60 | 9.95 | -1.68 | -14.74% | 1 | 262 | 19.91% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240503P00160000 | 2024-04-24 2:15PM EDT | 2024-05-03 | 12.30 | 12.20 | 14.85 | 0.00 | - | 33 | 3 | 62.16% |
| JNJ240510P00160000 | 2024-04-26 3:33PM EDT | 2024-05-10 | 13.65 | 13.65 | 15.80 | +0.10 | +0.74% | 60 | 21 | 56.20% |
| JNJ240517P00160000 | 2024-04-26 3:36PM EDT | 2024-05-17 | 13.75 | 13.65 | 15.85 | +0.45 | +3.38% | 929 | 432 | 46.38% |
| JNJ240524P00160000 | 2024-04-26 10:48AM EDT | 2024-05-24 | 14.37 | 13.35 | 15.95 | +0.41 | +2.94% | 3 | 757 | 40.98% |
| JNJ240531P00160000 | 2024-04-16 3:31PM EDT | 2024-05-31 | 14.25 | 14.35 | 16.25 | -1.44 | -9.18% | 5 | 7 | 38.81% |
| JNJ240621P00160000 | 2024-04-26 10:38AM EDT | 2024-06-21 | 14.05 | 14.00 | 16.60 | +0.19 | +1.37% | 1 | 4,484 | 32.61% |
| JNJ240719P00160000 | 2024-04-25 3:41PM EDT | 2024-07-19 | 14.45 | 13.35 | 16.60 | +0.44 | +3.14% | 10 | 1,208 | 26.62% |
| JNJ240920P00160000 | 2024-04-26 1:06PM EDT | 2024-09-20 | 14.80 | 13.70 | 15.20 | +0.96 | +6.94% | 1 | 455 | 15.08% |
| JNJ241018P00160000 | 2024-04-16 1:57PM EDT | 2024-10-18 | 16.21 | 14.95 | 16.05 | 0.00 | - | 6 | 61 | 16.74% |
| JNJ250117P00160000 | 2024-04-19 2:26PM EDT | 2025-01-17 | 15.66 | 14.65 | 16.65 | 0.00 | - | 3 | 2,343 | 15.10% |
| JNJ250321P00160000 | 2024-04-17 2:46PM EDT | 2025-03-21 | 17.68 | 16.35 | 18.75 | 0.00 | - | 2 | 8 | 17.96% |
| JNJ250620P00160000 | 2024-04-26 1:52PM EDT | 2025-06-20 | 17.20 | 16.70 | 18.45 | +0.45 | +2.69% | 2 | 600 | 15.37% |
| JNJ260116P00160000 | 2024-04-19 2:54PM EDT | 2026-01-16 | 18.32 | 17.30 | 20.25 | 0.00 | - | 2 | 365 | 15.11% |
