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 +449,98 (+1,18%) Gold
2.310,10 +1,50 (+0,06%) EUR/USD
1,0768 +0,0040 (+0,38%) Bitcoin EUR
59.225,74 +70,59 (+0,12%)
Johnson & Johnson (JNJ)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:175.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240510C00175000 | 2024-05-02 9:30AM EDT | 2024-05-10 | 0.03 | 0.00 | 0.99 | 0.00 | - | 1 | 3 | 82.42% |
| JNJ240517C00175000 | 2024-05-03 9:35AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.04 | -0.02 | -66.67% | 1 | 3,103 | 36.52% |
| JNJ240524C00175000 | 2024-05-02 10:43AM EDT | 2024-05-24 | 0.05 | 0.00 | 1.27 | 0.00 | - | 3 | 11 | 57.57% |
| JNJ240531C00175000 | 2024-04-22 1:01PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.16 | 0.00 | - | - | 50 | 31.15% |
| JNJ240621C00175000 | 2024-05-03 3:57PM EDT | 2024-06-21 | 0.06 | 0.01 | 0.16 | +0.01 | +20.00% | 164 | 4,141 | 23.34% |
| JNJ240719C00175000 | 2024-05-03 2:34PM EDT | 2024-07-19 | 0.10 | 0.05 | 0.39 | -0.05 | -33.33% | 3 | 863 | 21.97% |
| JNJ240920C00175000 | 2024-05-03 10:33AM EDT | 2024-09-20 | 0.30 | 0.30 | 0.35 | -0.05 | -14.29% | 18 | 2,027 | 15.89% |
| JNJ241018C00175000 | 2024-05-03 11:39AM EDT | 2024-10-18 | 0.51 | 0.50 | 0.57 | -0.07 | -12.07% | 3 | 300 | 16.14% |
| JNJ250117C00175000 | 2024-05-03 2:58PM EDT | 2025-01-17 | 1.31 | 1.17 | 1.54 | -0.14 | -9.66% | 10 | 2,469 | 16.98% |
| JNJ250321C00175000 | 2024-05-03 1:27PM EDT | 2025-03-21 | 2.03 | 1.75 | 2.29 | -0.82 | -28.77% | 9 | 27 | 17.37% |
| JNJ250620C00175000 | 2024-05-03 2:17PM EDT | 2025-06-20 | 3.11 | 3.00 | 3.30 | -0.29 | -8.53% | 2 | 392 | 17.57% |
| JNJ260116C00175000 | 2024-05-02 1:34PM EDT | 2026-01-16 | 6.10 | 5.70 | 6.00 | 0.00 | - | 2 | 324 | 18.56% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240517P00175000 | 2024-04-29 2:45PM EDT | 2024-05-17 | 29.00 | 24.15 | 27.05 | 0.00 | - | 700 | 0 | 72.22% |
| JNJ240524P00175000 | 2024-04-10 9:47AM EDT | 2024-05-24 | 24.50 | 25.30 | 28.35 | 0.00 | - | - | 1 | 55.18% |
| JNJ240621P00175000 | 2024-04-11 9:43AM EDT | 2024-06-21 | 25.41 | 26.05 | 27.85 | 0.00 | - | 1 | 407 | 43.75% |
| JNJ240719P00175000 | 2024-05-01 10:58AM EDT | 2024-07-19 | 25.62 | 25.85 | 27.85 | 0.00 | - | 3 | 6 | 34.77% |
| JNJ240920P00175000 | 2024-02-22 3:32PM EDT | 2024-09-20 | 14.95 | 18.55 | 20.35 | 0.00 | - | 5 | 0 | 0.00% |
| JNJ241018P00175000 | 2024-02-20 10:47AM EDT | 2024-10-18 | 17.70 | 18.40 | 19.80 | 0.00 | - | - | 4 | 0.00% |
| JNJ250117P00175000 | 2024-04-16 2:44PM EDT | 2025-01-17 | 30.19 | 24.80 | 28.50 | 0.00 | - | 12 | 1,251 | 20.79% |
| JNJ250620P00175000 | 2024-05-01 1:53PM EDT | 2025-06-20 | 25.25 | 26.40 | 27.85 | 0.00 | - | 1 | 100 | 14.97% |
| JNJ260116P00175000 | 2024-04-16 2:44PM EDT | 2026-01-16 | 30.85 | 27.05 | 29.95 | 0.00 | - | 1 | 32 | 15.87% |
