Deutsche Märkte öffnen in 7 Stunden 25 Minuten
Nikkei 225
38.460,08 +907,92 (+2,42%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Bitcoin EUR
59.936,27 -2.132,75 (-3,44%) CMC Crypto 200
1.387,61 -36,49 (-2,56%) 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:155.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240426C00155000 | 2024-04-24 3:49PM EDT | 2024-04-26 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 311 | 1,691 | 23.83% |
| JNJ240503C00155000 | 2024-04-24 3:43PM EDT | 2024-05-03 | 0.08 | 0.08 | 0.11 | -0.12 | -60.00% | 440 | 1,976 | 16.65% |
| JNJ240510C00155000 | 2024-04-24 1:51PM EDT | 2024-05-10 | 0.27 | 0.12 | 0.31 | -0.15 | -35.71% | 11 | 491 | 16.58% |
| JNJ240517C00155000 | 2024-04-24 3:58PM EDT | 2024-05-17 | 0.49 | 0.45 | 0.50 | -0.13 | -20.97% | 3,659 | 8,213 | 16.21% |
| JNJ240524C00155000 | 2024-04-24 3:27PM EDT | 2024-05-24 | 0.59 | 0.49 | 0.61 | -0.22 | -27.16% | 311 | 624 | 15.28% |
| JNJ240531C00155000 | 2024-04-24 3:37PM EDT | 2024-05-31 | 0.65 | 0.44 | 1.08 | -0.22 | -25.29% | 443 | 968 | 17.26% |
| JNJ240621C00155000 | 2024-04-24 3:58PM EDT | 2024-06-21 | 1.16 | 1.11 | 1.18 | -0.24 | -17.14% | 260 | 7,198 | 14.41% |
| JNJ240719C00155000 | 2024-04-24 2:24PM EDT | 2024-07-19 | 2.21 | 2.10 | 2.19 | -0.26 | -10.53% | 121 | 1,760 | 16.03% |
| JNJ240920C00155000 | 2024-04-24 3:55PM EDT | 2024-09-20 | 3.58 | 3.40 | 3.60 | -0.62 | -14.76% | 143 | 894 | 16.27% |
| JNJ241018C00155000 | 2024-04-24 10:13AM EDT | 2024-10-18 | 4.15 | 4.10 | 4.60 | -0.87 | -17.33% | 12 | 254 | 17.48% |
| JNJ250117C00155000 | 2024-04-24 2:06PM EDT | 2025-01-17 | 6.63 | 6.15 | 7.60 | -0.79 | -10.65% | 16 | 1,560 | 20.26% |
| JNJ250321C00155000 | 2024-04-24 9:55AM EDT | 2025-03-21 | 7.35 | 6.50 | 8.00 | -1.30 | -15.03% | 1 | 92 | 18.95% |
| JNJ250620C00155000 | 2024-04-19 11:57AM EDT | 2025-06-20 | 9.20 | 9.15 | 11.65 | 0.00 | - | 3 | 674 | 22.54% |
| JNJ260116C00155000 | 2024-04-22 1:19PM EDT | 2026-01-16 | 13.50 | 11.85 | 14.15 | 0.00 | - | 1 | 172 | 21.63% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240426P00155000 | 2024-04-23 12:12PM EDT | 2024-04-26 | 7.80 | 5.40 | 7.65 | +2.65 | +51.46% | 10 | 0 | 63.87% |
| JNJ240503P00155000 | 2024-04-23 2:17PM EDT | 2024-05-03 | 7.98 | 5.65 | 7.55 | +3.04 | +61.54% | 2 | 14 | 33.67% |
| JNJ240510P00155000 | 2024-04-17 2:07PM EDT | 2024-05-10 | 10.05 | 5.35 | 7.30 | 0.00 | - | 55 | 1 | 23.17% |
| JNJ240517P00155000 | 2024-04-24 3:49PM EDT | 2024-05-17 | 6.45 | 5.05 | 7.40 | +1.45 | +29.00% | 16 | 1,626 | 20.41% |
| JNJ240524P00155000 | 2024-04-23 12:47PM EDT | 2024-05-24 | 5.84 | 6.45 | 8.85 | 0.00 | - | 22 | 709 | 28.11% |
| JNJ240531P00155000 | 2024-04-24 9:54AM EDT | 2024-05-31 | 8.55 | 7.30 | 8.65 | +2.24 | +35.50% | 1 | 77 | 24.22% |
| JNJ240621P00155000 | 2024-04-24 2:52PM EDT | 2024-06-21 | 7.80 | 6.95 | 8.50 | +1.55 | +24.80% | 9 | 4,569 | 18.71% |
| JNJ240719P00155000 | 2024-04-24 2:29PM EDT | 2024-07-19 | 8.51 | 7.90 | 9.30 | +1.28 | +17.70% | 6 | 1,373 | 18.51% |
| JNJ240920P00155000 | 2024-04-24 9:37AM EDT | 2024-09-20 | 10.65 | 8.90 | 10.95 | +2.27 | +27.09% | 1 | 1,008 | 18.73% |
| JNJ241018P00155000 | 2024-04-24 12:25PM EDT | 2024-10-18 | 9.80 | 9.25 | 10.20 | -0.50 | -4.85% | 1 | 340 | 15.29% |
| JNJ250117P00155000 | 2024-04-24 3:48PM EDT | 2025-01-17 | 10.78 | 9.75 | 12.15 | +0.44 | +4.26% | 1 | 1,382 | 16.44% |
| JNJ250321P00155000 | 2024-04-22 12:03PM EDT | 2025-03-21 | 11.70 | 10.60 | 12.40 | 0.00 | - | 1 | 7 | 15.25% |
| JNJ250620P00155000 | 2024-04-23 2:26PM EDT | 2025-06-20 | 12.20 | 10.65 | 14.35 | 0.00 | - | 2 | 3,191 | 16.62% |
| JNJ260116P00155000 | 2024-04-24 2:49PM EDT | 2026-01-16 | 14.60 | 14.50 | 16.95 | -2.45 | -14.37% | 1 | 839 | 16.95% |
