Deutsche Märkte geschlossen
DAX
17.737,36 -100,04 (-0,56%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dow Jones 30
37.986,40 +211,02 (+0,56%) Gold
2.406,70 +8,70 (+0,36%) EUR/USD
1,0661 +0,0015 (+0,14%) Bitcoin EUR
60.220,41 +1.094,69 (+1,85%)
Johnson & Johnson (JNJ)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:165.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240426C00165000 | 2024-04-17 9:32AM EDT | 2024-04-26 | 0.02 | 0.00 | 0.03 | 0.00 | - | 37 | 1,212 | 34.77% |
| JNJ240503C00165000 | 2024-04-17 11:56AM EDT | 2024-05-03 | 0.16 | 0.00 | 0.11 | 0.00 | - | 4 | 1,402 | 29.88% |
| JNJ240510C00165000 | 2024-04-19 12:42PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.20 | -0.01 | -20.00% | 1 | 349 | 27.25% |
| JNJ240517C00165000 | 2024-04-19 3:58PM EDT | 2024-05-17 | 0.07 | 0.03 | 0.10 | +0.02 | +40.00% | 46 | 6,699 | 20.80% |
| JNJ240524C00165000 | 2024-04-18 12:26PM EDT | 2024-05-24 | 0.06 | 0.02 | 0.29 | 0.00 | - | 1 | 84 | 22.80% |
| JNJ240621C00165000 | 2024-04-19 3:47PM EDT | 2024-06-21 | 0.15 | 0.15 | 0.20 | +0.10 | +200.00% | 43 | 6,478 | 15.75% |
| JNJ240719C00165000 | 2024-04-19 3:19PM EDT | 2024-07-19 | 0.47 | 0.30 | 0.50 | +0.21 | +80.77% | 48 | 1,750 | 16.08% |
| JNJ240920C00165000 | 2024-04-19 3:19PM EDT | 2024-09-20 | 1.22 | 1.04 | 1.36 | +0.40 | +48.78% | 32 | 1,499 | 16.58% |
| JNJ241018C00165000 | 2024-04-19 3:44PM EDT | 2024-10-18 | 1.80 | 1.77 | 2.04 | +0.59 | +48.76% | 745 | 298 | 17.66% |
| JNJ250117C00165000 | 2024-04-19 3:59PM EDT | 2025-01-17 | 3.35 | 2.89 | 3.45 | +0.70 | +26.42% | 24 | 2,933 | 17.98% |
| JNJ250321C00165000 | 2024-04-19 10:29AM EDT | 2025-03-21 | 4.00 | 4.15 | 4.55 | +0.55 | +15.94% | 1 | 57 | 18.50% |
| JNJ250620C00165000 | 2024-04-19 3:44PM EDT | 2025-06-20 | 5.43 | 4.90 | 8.45 | +0.81 | +17.53% | 6 | 692 | 23.07% |
| JNJ260116C00165000 | 2024-04-19 1:40PM EDT | 2026-01-16 | 8.61 | 8.60 | 9.65 | +0.61 | +7.62% | 22 | 1,010 | 20.49% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240426P00165000 | 2024-04-16 12:37PM EDT | 2024-04-26 | 20.80 | 15.30 | 17.75 | 0.00 | - | 1 | 0 | 62.40% |
| JNJ240503P00165000 | 2024-03-27 11:40AM EDT | 2024-05-03 | 8.68 | 15.35 | 18.95 | 0.00 | - | 2 | 0 | 61.50% |
| JNJ240510P00165000 | 2024-04-03 1:15PM EDT | 2024-05-10 | 9.60 | 15.25 | 19.05 | 0.00 | - | 1 | 0 | 51.22% |
| JNJ240517P00165000 | 2024-04-19 2:33PM EDT | 2024-05-17 | 17.10 | 15.60 | 17.60 | -4.05 | -19.15% | 334 | 26 | 29.15% |
| JNJ240524P00165000 | 2024-04-19 10:16AM EDT | 2024-05-24 | 19.20 | 15.85 | 19.40 | +3.35 | +21.14% | 2 | 807 | 42.31% |
| JNJ240621P00165000 | 2024-04-19 12:27PM EDT | 2024-06-21 | 18.76 | 16.80 | 17.95 | -2.57 | -12.05% | 8 | 2,343 | 22.44% |
| JNJ240719P00165000 | 2024-04-12 10:28AM EDT | 2024-07-19 | 17.59 | 16.40 | 19.00 | 0.00 | - | 2 | 141 | 24.38% |
| JNJ240920P00165000 | 2024-04-17 11:27AM EDT | 2024-09-20 | 21.70 | 16.25 | 19.05 | 0.00 | - | 1 | 228 | 18.93% |
| JNJ241018P00165000 | 2024-04-08 11:26AM EDT | 2024-10-18 | 14.25 | 17.30 | 18.95 | 0.00 | - | 1 | 10 | 17.08% |
| JNJ250117P00165000 | 2024-04-19 12:27PM EDT | 2025-01-17 | 19.51 | 18.00 | 20.05 | -2.14 | -9.88% | 64 | 2,258 | 16.83% |
| JNJ250321P00165000 | 2024-04-04 11:42AM EDT | 2025-03-21 | 14.35 | 17.35 | 20.25 | 0.00 | - | 1 | 1 | 15.61% |
| JNJ250620P00165000 | 2024-04-17 12:19PM EDT | 2025-06-20 | 22.50 | 17.00 | 21.00 | 0.00 | - | 11 | 1,515 | 15.27% |
| JNJ260116P00165000 | 2024-04-12 3:06PM EDT | 2026-01-16 | 21.88 | 20.60 | 21.80 | 0.00 | - | 1 | 838 | 13.71% |
