Deutsche Märkte öffnen in 2 Stunden 21 Minuten
Nikkei 225
37.680,86 -779,22 (-2,03%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Bitcoin EUR
60.074,14 -2.230,35 (-3,58%) CMC Crypto 200
1.385,53 -38,57 (-2,71%) Nasdaq Compositive
15.712,75 +16,11 (+0,10%) S&P 500
5.071,63 +1,08 (+0,02%)
Johnson & Johnson (JNJ)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:140.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240426C00140000 | 2024-04-24 11:17AM EDT | 2024-04-26 | 7.65 | 0.00 | 0.00 | -2.60 | -25.37% | 1 | 0 | 0.00% |
| JNJ240503C00140000 | 2024-04-22 11:29AM EDT | 2024-05-03 | 9.53 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| JNJ240510C00140000 | 2024-04-22 9:55AM EDT | 2024-05-10 | 8.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ240517C00140000 | 2024-04-22 3:53PM EDT | 2024-05-17 | 9.55 | 0.00 | 0.00 | 0.00 | - | 231 | 0 | 0.00% |
| JNJ240524C00140000 | 2024-04-22 3:52PM EDT | 2024-05-24 | 9.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| JNJ240531C00140000 | 2024-04-19 2:03PM EDT | 2024-05-31 | 8.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| JNJ240621C00140000 | 2024-04-24 9:47AM EDT | 2024-06-21 | 8.40 | 0.00 | 0.00 | -2.55 | -23.29% | 1 | 0 | 0.00% |
| JNJ240719C00140000 | 2024-04-24 3:11PM EDT | 2024-07-19 | 10.84 | 0.00 | 0.00 | -0.02 | -0.18% | 16 | 0 | 0.00% |
| JNJ240920C00140000 | 2024-04-23 2:49PM EDT | 2024-09-20 | 13.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| JNJ241018C00140000 | 2024-04-24 2:51PM EDT | 2024-10-18 | 13.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JNJ250117C00140000 | 2024-04-22 2:24PM EDT | 2025-01-17 | 16.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| JNJ250321C00140000 | 2024-04-24 10:12AM EDT | 2025-03-21 | 16.00 | 0.00 | 0.00 | +2.10 | +15.11% | 5 | 0 | 0.00% |
| JNJ250620C00140000 | 2024-04-19 3:59PM EDT | 2025-06-20 | 18.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JNJ260116C00140000 | 2024-04-22 3:18PM EDT | 2026-01-16 | 21.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240426P00140000 | 2024-04-24 11:43AM EDT | 2024-04-26 | 0.04 | 0.00 | 0.00 | 0.00 | - | 832 | 0 | 25.00% |
| JNJ240503P00140000 | 2024-04-24 3:57PM EDT | 2024-05-03 | 0.10 | 0.00 | 0.00 | +0.04 | +66.67% | 709 | 0 | 6.25% |
| JNJ240510P00140000 | 2024-04-24 1:07PM EDT | 2024-05-10 | 0.20 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| JNJ240517P00140000 | 2024-04-24 3:03PM EDT | 2024-05-17 | 0.33 | 0.00 | 0.00 | +0.11 | +50.00% | 77 | 0 | 6.25% |
| JNJ240524P00140000 | 2024-04-24 1:30PM EDT | 2024-05-24 | 0.62 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| JNJ240531P00140000 | 2024-04-24 2:28PM EDT | 2024-05-31 | 0.71 | 0.00 | 0.00 | +0.15 | +26.79% | 36 | 0 | 3.13% |
| JNJ240621P00140000 | 2024-04-24 3:56PM EDT | 2024-06-21 | 1.03 | 0.00 | 0.00 | +0.20 | +24.10% | 188 | 0 | 3.13% |
| JNJ240719P00140000 | 2024-04-24 2:26PM EDT | 2024-07-19 | 1.74 | 0.00 | 0.00 | +0.38 | +27.94% | 44 | 0 | 3.13% |
| JNJ240920P00140000 | 2024-04-24 3:35PM EDT | 2024-09-20 | 2.86 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 1.56% |
| JNJ241018P00140000 | 2024-04-24 2:46PM EDT | 2024-10-18 | 3.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| JNJ250117P00140000 | 2024-04-24 12:17PM EDT | 2025-01-17 | 4.87 | 0.00 | 0.00 | +0.47 | +10.68% | 64 | 0 | 1.56% |
| JNJ250321P00140000 | 2024-04-23 2:36PM EDT | 2025-03-21 | 5.11 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| JNJ250620P00140000 | 2024-04-17 3:56PM EDT | 2025-06-20 | 8.44 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| JNJ260116P00140000 | 2024-04-23 12:38PM EDT | 2026-01-16 | 8.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
