Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.481,27 +93,51 (+0,24%) Gold
2.374,80 +34,50 (+1,47%) EUR/USD
1,0779 -0,0005 (-0,04%) Bitcoin EUR
56.048,09 -1.527,38 (-2,65%)
Johnson & Johnson (JNJ)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:37PM EDT. Markt geöffnet.
Strike:130.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240510C00130000 | 2024-04-16 12:42PM EDT | 2024-05-10 | 14.70 | 18.15 | 21.15 | 0.00 | - | - | 1 | 153.91% |
| JNJ240517C00130000 | 2024-05-01 10:04AM EDT | 2024-05-17 | 20.00 | 19.45 | 19.85 | 0.00 | - | 3 | 4 | 54.39% |
| JNJ240524C00130000 | 2024-05-08 1:12PM EDT | 2024-05-24 | 18.61 | 19.50 | 19.85 | 0.00 | - | 1 | 1 | 46.14% |
| JNJ240621C00130000 | 2024-05-06 12:07PM EDT | 2024-06-21 | 18.35 | 17.85 | 19.80 | 0.00 | - | 2 | 265 | 26.42% |
| JNJ240719C00130000 | 2024-05-07 3:53PM EDT | 2024-07-19 | 19.20 | 19.70 | 20.30 | 0.00 | - | 2 | 22 | 25.76% |
| JNJ240920C00130000 | 2024-04-25 9:47AM EDT | 2024-09-20 | 19.60 | 20.65 | 21.15 | 0.00 | - | 3 | 21 | 23.35% |
| JNJ241018C00130000 | 2024-03-19 2:09PM EDT | 2024-10-18 | 29.00 | 17.70 | 20.25 | 0.00 | - | 3 | 2 | 16.75% |
| JNJ250117C00130000 | 2024-05-09 1:49PM EDT | 2025-01-17 | 22.93 | 22.70 | 23.00 | 0.00 | - | 11 | 219 | 22.74% |
| JNJ250321C00130000 | 2024-05-02 2:06PM EDT | 2025-03-21 | 24.40 | 23.60 | 24.05 | 0.00 | - | 2 | 41 | 22.94% |
| JNJ250620C00130000 | 2024-05-09 2:59PM EDT | 2025-06-20 | 25.12 | 24.75 | 25.40 | 0.00 | - | 2 | 187 | 23.00% |
| JNJ260116C00130000 | 2024-05-09 10:39AM EDT | 2026-01-16 | 28.51 | 27.40 | 27.95 | 0.00 | - | 7 | 96 | 22.75% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240510P00130000 | 2024-05-03 2:59PM EDT | 2024-05-10 | 0.01 | 0.00 | 1.02 | 0.00 | - | 2 | 45 | 190.43% |
| JNJ240517P00130000 | 2024-05-10 11:20AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.21 | 0.00 | - | 739 | 745 | 55.47% |
| JNJ240524P00130000 | 2024-05-08 10:54AM EDT | 2024-05-24 | 0.04 | 0.01 | 0.09 | 0.00 | - | 3 | 30 | 34.86% |
| JNJ240531P00130000 | 2024-05-08 11:26AM EDT | 2024-05-31 | 0.05 | 0.01 | 0.54 | 0.00 | - | 2 | 52 | 41.19% |
| JNJ240607P00130000 | 2024-05-02 12:11PM EDT | 2024-06-07 | 0.13 | 0.01 | 0.81 | 0.00 | - | - | 1 | 39.92% |
| JNJ240614P00130000 | 2024-05-09 3:36PM EDT | 2024-06-14 | 0.17 | 0.01 | 0.70 | 0.00 | - | 4 | 0 | 34.42% |
| JNJ240621P00130000 | 2024-05-10 1:10PM EDT | 2024-06-21 | 0.10 | 0.08 | 0.14 | +0.01 | +11.11% | 114 | 1,698 | 22.17% |
| JNJ240719P00130000 | 2024-05-08 2:26PM EDT | 2024-07-19 | 0.28 | 0.08 | 0.24 | 0.00 | - | 2 | 277 | 19.12% |
| JNJ240920P00130000 | 2024-05-10 10:54AM EDT | 2024-09-20 | 0.74 | 0.70 | 0.75 | +0.03 | +4.23% | 3 | 270 | 18.19% |
| JNJ241018P00130000 | 2024-05-09 12:28PM EDT | 2024-10-18 | 0.97 | 0.96 | 1.01 | 0.00 | - | 4 | 390 | 18.01% |
| JNJ250117P00130000 | 2024-05-09 2:45PM EDT | 2025-01-17 | 2.01 | 1.94 | 2.00 | 0.00 | - | 14 | 1,468 | 18.08% |
| JNJ250321P00130000 | 2024-05-08 2:56PM EDT | 2025-03-21 | 2.83 | 2.59 | 2.70 | 0.00 | - | 3 | 442 | 18.16% |
| JNJ250620P00130000 | 2024-05-09 12:02PM EDT | 2025-06-20 | 3.60 | 3.45 | 3.60 | 0.00 | - | 1 | 933 | 18.09% |
| JNJ260116P00130000 | 2024-05-08 10:39AM EDT | 2026-01-16 | 5.70 | 5.40 | 5.60 | 0.00 | - | 1 | 318 | 18.15% |
