Deutsche Märkte geschlossen
Nikkei 225
38.471,20 -761,60 (-1,94%) Dow Jones 30
37.861,58 +126,47 (+0,34%) Bitcoin EUR
59.145,33 -582,87 (-0,98%) CMC Crypto 200
885,54 0,00 (0,00%) Nasdaq Compositive
15.897,87 +12,86 (+0,08%) S&P 500
5.061,97 +0,15 (+0,00%)
Johnson & Johnson (JNJ)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:39PM EDT. Markt geöffnet.
Strike:135.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240419C00135000 | 2024-04-16 12:54PM EDT | 2024-04-19 | 8.89 | 10.20 | 10.35 | -4.11 | -31.62% | 16 | 898 | 60.94% |
| JNJ240426C00135000 | 2024-04-12 9:39AM EDT | 2024-04-26 | 14.55 | 10.15 | 10.35 | 0.00 | - | 2 | 2 | 38.11% |
| JNJ240517C00135000 | 2024-04-16 3:10PM EDT | 2024-05-17 | 11.05 | 11.20 | 11.45 | -2.75 | -19.93% | 44 | 28 | 32.06% |
| JNJ240524C00135000 | 2024-04-15 2:08PM EDT | 2024-05-24 | 14.25 | 11.20 | 11.40 | 0.00 | - | 5 | 5 | 28.68% |
| JNJ240621C00135000 | 2024-04-16 2:51PM EDT | 2024-06-21 | 11.70 | 11.65 | 11.80 | -3.05 | -20.68% | 12 | 668 | 24.01% |
| JNJ240719C00135000 | 2024-04-16 2:04PM EDT | 2024-07-19 | 12.65 | 12.45 | 13.40 | -2.50 | -16.50% | 3 | 14 | 26.84% |
| JNJ240920C00135000 | 2024-04-11 10:36AM EDT | 2024-09-20 | 14.97 | 13.95 | 14.25 | -2.13 | -12.46% | 4 | 4 | 23.41% |
| JNJ241018C00135000 | 2024-04-16 2:22PM EDT | 2024-10-18 | 14.47 | 14.15 | 14.95 | -4.63 | -24.24% | 1 | 5 | 23.51% |
| JNJ250117C00135000 | 2024-04-11 9:53AM EDT | 2025-01-17 | 16.50 | 16.40 | 16.90 | -3.65 | -18.11% | 1 | 124 | 23.58% |
| JNJ250321C00135000 | 2024-04-05 12:57PM EDT | 2025-03-21 | 23.65 | 17.65 | 18.15 | 0.00 | - | 2 | 23 | 23.74% |
| JNJ250620C00135000 | 2024-04-16 1:54PM EDT | 2025-06-20 | 19.45 | 18.55 | 19.60 | -3.05 | -13.56% | 1 | 79 | 23.59% |
| JNJ260116C00135000 | 2024-04-16 10:58AM EDT | 2026-01-16 | 22.60 | 21.20 | 22.45 | -2.55 | -10.14% | 7 | 67 | 23.36% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240419P00135000 | 2024-04-16 3:15PM EDT | 2024-04-19 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 72 | 2,878 | 31.45% |
| JNJ240426P00135000 | 2024-04-16 1:02PM EDT | 2024-04-26 | 0.14 | 0.05 | 0.14 | -0.03 | -17.65% | 80 | 24 | 24.81% |
| JNJ240503P00135000 | 2024-04-16 2:57PM EDT | 2024-05-03 | 0.21 | 0.20 | 0.23 | -0.02 | -8.70% | 2 | 12 | 21.68% |
| JNJ240510P00135000 | 2024-04-16 1:57PM EDT | 2024-05-10 | 0.38 | 0.32 | 0.40 | -0.04 | -9.52% | 12 | 43 | 21.24% |
| JNJ240517P00135000 | 2024-04-16 3:10PM EDT | 2024-05-17 | 0.50 | 0.47 | 0.51 | -0.02 | -3.85% | 88 | 202 | 20.14% |
| JNJ240524P00135000 | 2024-04-16 2:34PM EDT | 2024-05-24 | 0.77 | 0.72 | 0.93 | -0.07 | -8.33% | 9 | 29 | 22.23% |
| JNJ240531P00135000 | 2024-04-16 3:09PM EDT | 2024-05-31 | 0.82 | 0.74 | 0.97 | -0.02 | -2.38% | 39 | 8 | 20.78% |
| JNJ240621P00135000 | 2024-04-16 3:22PM EDT | 2024-06-21 | 1.16 | 1.19 | 1.25 | +0.03 | +2.65% | 414 | 2,896 | 18.97% |
| JNJ240719P00135000 | 2024-04-16 3:05PM EDT | 2024-07-19 | 1.82 | 1.79 | 1.84 | +0.24 | +15.19% | 92 | 1,260 | 18.75% |
| JNJ240920P00135000 | 2024-04-16 3:12PM EDT | 2024-09-20 | 2.98 | 2.89 | 2.98 | +0.60 | +25.21% | 41 | 486 | 18.36% |
| JNJ241018P00135000 | 2024-04-16 3:23PM EDT | 2024-10-18 | 3.39 | 3.35 | 3.45 | +0.24 | +7.62% | 27 | 165 | 18.30% |
| JNJ250117P00135000 | 2024-04-16 2:43PM EDT | 2025-01-17 | 4.75 | 4.75 | 4.90 | +0.80 | +20.25% | 27 | 1,370 | 18.35% |
| JNJ250321P00135000 | 2024-04-16 10:49AM EDT | 2025-03-21 | 5.25 | 5.45 | 5.70 | +0.55 | +11.70% | 13 | 8 | 18.19% |
| JNJ250620P00135000 | 2024-04-16 10:23AM EDT | 2025-06-20 | 6.80 | 6.60 | 6.75 | +0.20 | +3.03% | 20 | 257 | 18.03% |
| JNJ260116P00135000 | 2024-04-16 12:03PM EDT | 2026-01-16 | 8.80 | 7.50 | 8.90 | +0.60 | +7.32% | 10 | 124 | 17.87% |
