Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.287,20 +201,40 (+0,53%) Gold
2.351,90 +9,40 (+0,40%) EUR/USD
1,0707 -0,0026 (-0,25%) Bitcoin EUR
59.786,00 -525,98 (-0,87%)
Johnson & Johnson (JNJ)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:57PM EDT. Markt geöffnet.
Strike:150.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240426C00150000 | 2024-04-26 2:20PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 516 | 1,652 | 21.88% |
| JNJ240503C00150000 | 2024-04-26 2:36PM EDT | 2024-05-03 | 0.17 | 0.16 | 0.19 | -0.20 | -54.05% | 520 | 1,040 | 14.16% |
| JNJ240510C00150000 | 2024-04-26 2:26PM EDT | 2024-05-10 | 0.51 | 0.53 | 0.55 | -0.32 | -38.55% | 104 | 248 | 15.06% |
| JNJ240517C00150000 | 2024-04-26 2:32PM EDT | 2024-05-17 | 0.87 | 0.83 | 0.88 | -0.30 | -25.64% | 987 | 3,585 | 15.36% |
| JNJ240524C00150000 | 2024-04-26 2:23PM EDT | 2024-05-24 | 0.94 | 0.96 | 1.03 | -0.37 | -28.24% | 35 | 575 | 14.47% |
| JNJ240531C00150000 | 2024-04-26 2:39PM EDT | 2024-05-31 | 1.14 | 1.10 | 1.46 | -0.46 | -28.75% | 30 | 707 | 15.66% |
| JNJ240621C00150000 | 2024-04-26 2:37PM EDT | 2024-06-21 | 1.86 | 1.86 | 1.91 | -0.21 | -10.14% | 388 | 4,353 | 14.59% |
| JNJ240719C00150000 | 2024-04-26 2:33PM EDT | 2024-07-19 | 3.05 | 3.00 | 3.10 | -0.25 | -7.58% | 82 | 1,109 | 16.39% |
| JNJ240920C00150000 | 2024-04-26 1:55PM EDT | 2024-09-20 | 4.65 | 4.65 | 4.75 | -0.23 | -4.71% | 148 | 775 | 16.96% |
| JNJ241018C00150000 | 2024-04-26 11:23AM EDT | 2024-10-18 | 5.85 | 5.50 | 5.65 | -0.10 | -1.68% | 17 | 199 | 17.80% |
| JNJ250117C00150000 | 2024-04-26 1:20PM EDT | 2025-01-17 | 7.90 | 7.80 | 8.00 | -0.38 | -4.59% | 7 | 1,032 | 19.18% |
| JNJ250321C00150000 | 2024-04-25 3:52PM EDT | 2025-03-21 | 9.43 | 9.15 | 10.65 | 0.00 | - | 352 | 248 | 22.02% |
| JNJ250620C00150000 | 2024-04-25 2:44PM EDT | 2025-06-20 | 11.90 | 10.85 | 11.10 | 0.00 | - | 1 | 705 | 20.21% |
| JNJ260116C00150000 | 2024-04-26 12:02PM EDT | 2026-01-16 | 14.43 | 14.15 | 14.50 | +0.13 | +0.91% | 1 | 250 | 20.93% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240426P00150000 | 2024-04-26 2:02PM EDT | 2024-04-26 | 3.71 | 3.50 | 3.70 | +0.66 | +21.64% | 45 | 1,247 | 34.38% |
| JNJ240503P00150000 | 2024-04-26 12:29PM EDT | 2024-05-03 | 3.60 | 3.60 | 3.80 | +0.50 | +16.13% | 13 | 276 | 14.60% |
| JNJ240510P00150000 | 2024-04-26 11:56AM EDT | 2024-05-10 | 3.70 | 3.80 | 4.00 | +0.03 | +0.82% | 38 | 610 | 13.40% |
| JNJ240517P00150000 | 2024-04-26 2:12PM EDT | 2024-05-17 | 4.10 | 4.00 | 4.15 | +0.10 | +2.50% | 28 | 2,740 | 12.54% |
| JNJ240524P00150000 | 2024-04-26 2:32PM EDT | 2024-05-24 | 5.12 | 5.05 | 5.20 | -0.13 | -2.48% | 13 | 948 | 18.47% |
| JNJ240531P00150000 | 2024-04-26 10:26AM EDT | 2024-05-31 | 5.37 | 5.10 | 5.55 | +0.38 | +7.62% | 3 | 451 | 18.66% |
| JNJ240621P00150000 | 2024-04-26 2:36PM EDT | 2024-06-21 | 5.70 | 5.60 | 5.70 | +0.50 | +9.62% | 192 | 8,579 | 15.53% |
| JNJ240719P00150000 | 2024-04-26 2:14PM EDT | 2024-07-19 | 6.25 | 6.10 | 6.35 | +0.10 | +1.63% | 18 | 2,212 | 15.15% |
| JNJ240920P00150000 | 2024-04-26 1:33PM EDT | 2024-09-20 | 7.60 | 7.35 | 7.55 | +0.40 | +5.56% | 37 | 1,736 | 14.81% |
| JNJ241018P00150000 | 2024-04-26 12:30PM EDT | 2024-10-18 | 7.97 | 7.80 | 8.00 | +0.02 | +0.25% | 119 | 529 | 14.72% |
| JNJ250117P00150000 | 2024-04-26 10:05AM EDT | 2025-01-17 | 9.45 | 9.40 | 9.75 | +0.20 | +2.16% | 2 | 2,667 | 15.50% |
| JNJ250321P00150000 | 2024-04-26 10:51AM EDT | 2025-03-21 | 10.55 | 10.10 | 10.70 | +1.20 | +12.83% | 4 | 8 | 15.66% |
| JNJ250620P00150000 | 2024-04-26 11:12AM EDT | 2025-06-20 | 11.35 | 11.40 | 11.65 | +0.03 | +0.27% | 4 | 1,595 | 15.39% |
| JNJ260116P00150000 | 2024-04-24 9:57AM EDT | 2026-01-16 | 12.90 | 13.45 | 13.90 | 0.00 | - | 10 | 2,071 | 15.51% |
