Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.494,24 -1.774,89 (-3,05%)
Johnson & Johnson (JNJ)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:120.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240517C00120000 | 2024-04-25 10:39AM EDT | 2024-05-17 | 27.70 | 28.60 | 31.60 | 0.00 | - | 1 | 20 | 85.94% |
| JNJ240531C00120000 | 2024-04-29 9:40AM EDT | 2024-05-31 | 27.25 | 28.10 | 30.70 | 0.00 | - | 1 | 1 | 66.46% |
| JNJ240621C00120000 | 2024-05-10 11:30AM EDT | 2024-06-21 | 29.47 | 29.10 | 31.50 | -8.10 | -21.56% | 20 | 65 | 56.86% |
| JNJ240719C00120000 | 2023-12-12 12:49PM EDT | 2024-07-19 | 37.10 | 41.75 | 45.70 | 0.00 | - | 1 | 1 | 112.21% |
| JNJ240920C00120000 | 2024-04-16 1:07PM EDT | 2024-09-20 | 25.65 | 28.75 | 32.70 | 0.00 | - | 4 | 14 | 38.43% |
| JNJ241018C00120000 | 2024-04-29 2:44PM EDT | 2024-10-18 | 28.00 | 28.95 | 32.70 | 0.00 | - | 2 | 3 | 34.92% |
| JNJ250117C00120000 | 2024-04-30 9:34AM EDT | 2025-01-17 | 28.80 | 31.35 | 32.70 | 0.00 | - | 2 | 43 | 27.91% |
| JNJ250321C00120000 | 2024-05-01 12:50PM EDT | 2025-03-21 | 31.98 | 31.90 | 34.10 | -2.28 | -6.65% | 2 | 37 | 29.16% |
| JNJ250620C00120000 | 2024-05-02 2:03PM EDT | 2025-06-20 | 33.55 | 33.20 | 34.85 | 0.00 | - | 2 | 132 | 27.52% |
| JNJ260116C00120000 | 2024-04-30 3:45PM EDT | 2026-01-16 | 32.00 | 34.95 | 35.75 | 0.00 | - | 1 | 61 | 24.05% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240517P00120000 | 2024-04-17 11:45AM EDT | 2024-05-17 | 0.65 | 0.00 | 0.84 | 0.00 | - | 1 | 8 | 99.80% |
| JNJ240531P00120000 | 2024-04-18 10:21AM EDT | 2024-05-31 | 0.10 | 0.00 | 0.71 | 0.00 | - | - | 2 | 55.66% |
| JNJ240621P00120000 | 2024-05-09 12:41PM EDT | 2024-06-21 | 0.09 | 0.05 | 0.27 | 0.00 | - | 1 | 774 | 37.35% |
| JNJ240719P00120000 | 2024-05-06 9:30AM EDT | 2024-07-19 | 0.30 | 0.05 | 1.86 | 0.00 | - | 3 | 273 | 46.24% |
| JNJ240920P00120000 | 2024-05-06 3:51PM EDT | 2024-09-20 | 0.42 | 0.12 | 0.68 | 0.00 | - | 5 | 81 | 25.49% |
| JNJ241018P00120000 | 2024-05-03 10:24AM EDT | 2024-10-18 | 0.47 | 0.31 | 0.47 | -0.14 | -22.95% | 100 | 748 | 21.31% |
| JNJ250117P00120000 | 2024-05-08 2:08PM EDT | 2025-01-17 | 1.10 | 0.95 | 1.01 | 0.00 | - | 8 | 2,774 | 20.44% |
| JNJ250321P00120000 | 2024-05-10 10:38AM EDT | 2025-03-21 | 1.42 | 1.16 | 1.75 | -0.05 | -3.40% | 1 | 38 | 21.39% |
| JNJ250620P00120000 | 2024-05-09 9:33AM EDT | 2025-06-20 | 2.22 | 1.88 | 2.26 | 0.00 | - | 1 | 427 | 20.46% |
| JNJ260116P00120000 | 2024-05-07 11:34AM EDT | 2026-01-16 | 3.80 | 3.30 | 3.60 | 0.00 | - | 12 | 285 | 19.65% |
