Deutsche Märkte schließen in 4 Stunden 56 Minuten
DAX
17.719,13 -118,27 (-0,66%) Euro Stoxx 50
4.913,76 -22,81 (-0,46%) Dow Jones 30
37.775,38 +22,07 (+0,06%) Gold
2.396,20 -1,80 (-0,08%) EUR/USD
1,0661 +0,0015 (+0,14%) Bitcoin EUR
60.687,19 +2.825,45 (+4,88%)
Johnson & Johnson (JNJ)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:145.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240419C00145000 | 2024-04-18 3:59PM EDT | 2024-04-19 | 1.04 | 0.00 | 0.00 | 0.00 | - | 1,943 | 0 | 0.00% |
| JNJ240426C00145000 | 2024-04-18 3:59PM EDT | 2024-04-26 | 2.01 | 0.00 | 0.00 | 0.00 | - | 669 | 0 | 0.00% |
| JNJ240503C00145000 | 2024-04-18 3:59PM EDT | 2024-05-03 | 2.58 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 0.00% |
| JNJ240510C00145000 | 2024-04-18 3:55PM EDT | 2024-05-10 | 2.90 | 0.00 | 0.00 | 0.00 | - | 945 | 0 | 0.00% |
| JNJ240517C00145000 | 2024-04-18 3:59PM EDT | 2024-05-17 | 3.45 | 0.00 | 0.00 | 0.00 | - | 3,178 | 0 | 0.00% |
| JNJ240524C00145000 | 2024-04-18 2:21PM EDT | 2024-05-24 | 2.90 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 0.00% |
| JNJ240531C00145000 | 2024-04-18 3:27PM EDT | 2024-05-31 | 3.35 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| JNJ240621C00145000 | 2024-04-18 3:59PM EDT | 2024-06-21 | 4.40 | 0.00 | 0.00 | 0.00 | - | 288 | 0 | 0.00% |
| JNJ240719C00145000 | 2024-04-18 3:46PM EDT | 2024-07-19 | 5.55 | 0.00 | 0.00 | 0.00 | - | 345 | 0 | 0.00% |
| JNJ240920C00145000 | 2024-04-18 3:18PM EDT | 2024-09-20 | 7.05 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| JNJ241018C00145000 | 2024-04-18 3:19PM EDT | 2024-10-18 | 7.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| JNJ250117C00145000 | 2024-04-18 3:46PM EDT | 2025-01-17 | 10.35 | 0.00 | 0.00 | 0.00 | - | 179 | 0 | 0.00% |
| JNJ250321C00145000 | 2024-04-18 3:57PM EDT | 2025-03-21 | 11.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| JNJ250620C00145000 | 2024-04-18 3:15PM EDT | 2025-06-20 | 13.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| JNJ260116C00145000 | 2024-04-18 10:47AM EDT | 2026-01-16 | 16.75 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240419P00145000 | 2024-04-18 3:59PM EDT | 2024-04-19 | 0.30 | 0.00 | 0.00 | 0.00 | - | 607 | 0 | 3.13% |
| JNJ240426P00145000 | 2024-04-18 3:54PM EDT | 2024-04-26 | 1.18 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 0.78% |
| JNJ240503P00145000 | 2024-04-18 3:38PM EDT | 2024-05-03 | 1.76 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.78% |
| JNJ240510P00145000 | 2024-04-18 3:39PM EDT | 2024-05-10 | 2.07 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.78% |
| JNJ240517P00145000 | 2024-04-18 3:51PM EDT | 2024-05-17 | 2.14 | 0.00 | 0.00 | 0.00 | - | 397 | 0 | 0.39% |
| JNJ240524P00145000 | 2024-04-18 3:10PM EDT | 2024-05-24 | 3.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.39% |
| JNJ240531P00145000 | 2024-04-18 1:05PM EDT | 2024-05-31 | 3.62 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.39% |
| JNJ240621P00145000 | 2024-04-18 3:53PM EDT | 2024-06-21 | 3.60 | 0.00 | 0.00 | 0.00 | - | 358 | 0 | 0.39% |
| JNJ240719P00145000 | 2024-04-18 3:44PM EDT | 2024-07-19 | 4.50 | 0.00 | 0.00 | 0.00 | - | 273 | 0 | 0.39% |
| JNJ240920P00145000 | 2024-04-18 3:10PM EDT | 2024-09-20 | 6.03 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 0.20% |
| JNJ241018P00145000 | 2024-04-18 3:17PM EDT | 2024-10-18 | 6.52 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.20% |
| JNJ250117P00145000 | 2024-04-17 2:52PM EDT | 2025-01-17 | 8.32 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 0.20% |
| JNJ250321P00145000 | 2024-04-18 9:42AM EDT | 2025-03-21 | 9.80 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.20% |
| JNJ250620P00145000 | 2024-04-18 12:57PM EDT | 2025-06-20 | 10.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.20% |
| JNJ260116P00145000 | 2024-04-18 10:18AM EDT | 2026-01-16 | 12.50 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.10% |
