Deutsche Märkte öffnen in 6 Stunden 15 Minuten
Nikkei 225
38.774,38 +538,31 (+1,41%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Bitcoin EUR
58.996,41 -594,18 (-1,00%) CMC Crypto 200
1.362,02 +49,39 (+3,76%) Nasdaq Compositive
16.349,25 +192,92 (+1,19%) S&P 500
5.180,74 +52,95 (+1,03%)
Johnson & Johnson (JNJ)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:180.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240510C00180000 | 2024-04-10 10:31AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.37 | 0.00 | - | - | 44 | 96.68% |
| JNJ240517C00180000 | 2024-05-01 11:17AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.05 | 0.00 | - | 4 | 565 | 48.05% |
| JNJ240607C00180000 | 2024-05-01 1:40PM EDT | 2024-06-07 | 0.10 | 0.00 | 0.03 | 0.00 | - | - | 1 | 26.37% |
| JNJ240621C00180000 | 2024-05-06 10:08AM EDT | 2024-06-21 | 0.10 | 0.01 | 0.09 | -0.01 | -9.09% | 1 | 2,643 | 25.49% |
| JNJ240719C00180000 | 2024-05-06 3:51PM EDT | 2024-07-19 | 0.05 | 0.03 | 0.10 | -0.04 | -44.44% | 669 | 1,126 | 20.41% |
| JNJ240920C00180000 | 2024-05-03 1:32PM EDT | 2024-09-20 | 0.32 | 0.10 | 0.75 | 0.00 | - | 2 | 1,412 | 21.88% |
| JNJ241018C00180000 | 2024-05-01 3:54PM EDT | 2024-10-18 | 0.50 | 0.15 | 0.42 | 0.00 | - | 18 | 662 | 17.53% |
| JNJ250117C00180000 | 2024-05-06 1:07PM EDT | 2025-01-17 | 0.80 | 0.62 | 0.81 | -0.06 | -6.98% | 20 | 3,849 | 16.31% |
| JNJ250321C00180000 | 2024-05-01 3:56PM EDT | 2025-03-21 | 1.96 | 0.91 | 2.17 | 0.00 | - | 2 | 18 | 19.29% |
| JNJ250620C00180000 | 2024-05-03 11:39AM EDT | 2025-06-20 | 2.25 | 1.90 | 2.72 | 0.00 | - | 5 | 362 | 18.37% |
| JNJ260116C00180000 | 2024-05-06 2:33PM EDT | 2026-01-16 | 4.52 | 4.40 | 4.65 | -0.28 | -5.83% | 7 | 910 | 18.32% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240517P00180000 | 2024-02-26 10:48AM EDT | 2024-05-17 | 19.09 | 21.90 | 25.70 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ240621P00180000 | 2024-03-06 3:30PM EDT | 2024-06-21 | 19.55 | 26.70 | 28.35 | 0.00 | - | 110 | 0 | 0.00% |
| JNJ240719P00180000 | 2024-04-19 9:30AM EDT | 2024-07-19 | 34.31 | 30.30 | 34.35 | 0.00 | - | 1 | 0 | 44.41% |
| JNJ240920P00180000 | 2024-04-09 12:10PM EDT | 2024-09-20 | 28.20 | 30.30 | 34.35 | 0.00 | - | - | 3 | 32.65% |
| JNJ250117P00180000 | 2024-03-15 10:00AM EDT | 2025-01-17 | 23.10 | 31.95 | 34.75 | 0.00 | - | 5 | 300 | 25.04% |
| JNJ250321P00180000 | 2024-04-30 11:19AM EDT | 2025-03-21 | 35.22 | 30.30 | 34.30 | 0.00 | - | - | 1 | 21.29% |
| JNJ250620P00180000 | 2024-03-15 3:28PM EDT | 2025-06-20 | 23.14 | 32.60 | 33.20 | 0.00 | - | 2 | 90 | 16.04% |
| JNJ260116P00180000 | 2024-03-15 3:28PM EDT | 2026-01-16 | 24.42 | 32.00 | 34.40 | 0.00 | - | 2 | 4 | 15.48% |
