Deutsche Märkte geschlossen
DAX
16.397,52 +182,09 (+1,12%) Euro Stoxx 50
4.418,51 +36,04 (+0,82%) Dow Jones 30
36.236,42 +285,53 (+0,79%) Gold
2.086,90 +29,70 (+1,44%) EUR/USD
1,0883 -0,0011 (-0,10%) Bitcoin EUR
35.687,60 +1.018,08 (+2,94%)
Johnson & Johnson (JNJ)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:05PM EST. Markt geöffnet.
Strike:155.00
Callsfür1. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ231201C00155000 | 2023-12-01 12:46PM EST | 2023-12-01 | 1.59 | 1.53 | 1.70 | +1.19 | +297.50% | 952 | 1,354 | 19.83% |
| JNJ231208C00155000 | 2023-12-01 12:38PM EST | 2023-12-08 | 2.40 | 2.39 | 2.50 | +0.93 | +63.27% | 543 | 1,547 | 17.43% |
| JNJ231215C00155000 | 2023-12-01 12:48PM EST | 2023-12-15 | 2.95 | 3.00 | 3.10 | +1.06 | +56.08% | 365 | 5,793 | 17.75% |
| JNJ231222C00155000 | 2023-12-01 12:28PM EST | 2023-12-22 | 3.15 | 3.30 | 3.50 | +0.65 | +26.00% | 47 | 608 | 17.37% |
| JNJ231229C00155000 | 2023-12-01 12:46PM EST | 2023-12-29 | 3.78 | 3.70 | 3.85 | +1.00 | +35.97% | 49 | 441 | 17.18% |
| JNJ240105C00155000 | 2023-12-01 12:14PM EST | 2024-01-05 | 3.80 | 4.10 | 4.25 | +0.88 | +30.14% | 13 | 28 | 17.51% |
| JNJ240119C00155000 | 2023-12-01 12:43PM EST | 2024-01-19 | 5.00 | 4.90 | 5.05 | +0.95 | +23.46% | 240 | 8,922 | 18.37% |
| JNJ240216C00155000 | 2023-12-01 12:42PM EST | 2024-02-16 | 6.59 | 6.55 | 6.70 | +0.99 | +17.68% | 58 | 469 | 20.50% |
| JNJ240315C00155000 | 2023-12-01 12:42PM EST | 2024-03-15 | 7.20 | 7.10 | 7.35 | +0.85 | +13.39% | 181 | 2,034 | 19.54% |
| JNJ240419C00155000 | 2023-12-01 12:28PM EST | 2024-04-19 | 8.50 | 8.60 | 8.70 | +0.75 | +9.68% | 82 | 916 | 20.45% |
| JNJ240621C00155000 | 2023-12-01 12:10PM EST | 2024-06-21 | 10.10 | 10.25 | 10.45 | +0.88 | +9.54% | 5 | 748 | 20.79% |
| JNJ240719C00155000 | 2023-12-01 9:35AM EST | 2024-07-19 | 10.87 | 11.15 | 11.30 | +0.87 | +8.70% | 1 | 148 | 21.22% |
| JNJ250117C00155000 | 2023-11-30 3:06PM EST | 2025-01-17 | 14.50 | 14.90 | 15.75 | +0.65 | +4.69% | 2 | 662 | 22.64% |
| JNJ250620C00155000 | 2023-11-30 10:01AM EST | 2025-06-20 | 15.50 | 17.25 | 18.10 | 0.00 | - | 1 | 407 | 22.39% |
| JNJ260116C00155000 | 2023-11-30 11:52AM EST | 2026-01-16 | 18.98 | 18.85 | 20.55 | 0.00 | - | 2 | 12 | 21.86% |
Putsfür1. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ231201P00155000 | 2023-12-01 12:37PM EST | 2023-12-01 | 0.03 | 0.00 | 0.03 | -0.52 | -94.55% | 750 | 181 | 12.70% |
| JNJ231208P00155000 | 2023-12-01 12:30PM EST | 2023-12-08 | 0.75 | 0.67 | 0.70 | -0.78 | -50.98% | 72 | 155 | 14.53% |
| JNJ231215P00155000 | 2023-12-01 12:29PM EST | 2023-12-15 | 1.13 | 1.07 | 1.12 | -0.62 | -35.43% | 368 | 4,577 | 14.22% |
| JNJ231222P00155000 | 2023-12-01 12:37PM EST | 2023-12-22 | 1.31 | 1.32 | 1.38 | -1.06 | -44.73% | 77 | 150 | 13.54% |
| JNJ231229P00155000 | 2023-12-01 12:45PM EST | 2023-12-29 | 1.51 | 1.45 | 1.57 | -0.95 | -38.62% | 7 | 52 | 12.93% |
| JNJ240105P00155000 | 2023-12-01 12:26PM EST | 2024-01-05 | 1.85 | 1.71 | 1.81 | -0.70 | -27.45% | 2 | 7 | 12.87% |
| JNJ240119P00155000 | 2023-12-01 12:47PM EST | 2024-01-19 | 2.25 | 2.25 | 2.32 | -0.60 | -21.05% | 360 | 6,868 | 13.20% |
| JNJ240216P00155000 | 2023-12-01 12:37PM EST | 2024-02-16 | 3.40 | 3.25 | 3.40 | -0.61 | -15.21% | 60 | 1,823 | 14.39% |
| JNJ240315P00155000 | 2023-12-01 12:47PM EST | 2024-03-15 | 4.20 | 4.15 | 4.25 | -0.95 | -18.45% | 121 | 1,740 | 14.91% |
| JNJ240419P00155000 | 2023-11-30 3:57PM EST | 2024-04-19 | 5.43 | 5.05 | 5.20 | -0.42 | -7.18% | 2 | 596 | 15.41% |
| JNJ240621P00155000 | 2023-12-01 12:06PM EST | 2024-06-21 | 6.63 | 6.40 | 6.50 | -0.72 | -9.80% | 2 | 1,287 | 15.63% |
| JNJ240719P00155000 | 2023-11-27 3:45PM EST | 2024-07-19 | 9.00 | 6.85 | 7.05 | 0.00 | - | 5 | 19 | 15.77% |
| JNJ250117P00155000 | 2023-11-29 12:37PM EST | 2025-01-17 | 11.70 | 9.60 | 9.85 | 0.00 | - | 1 | 733 | 16.06% |
| JNJ250620P00155000 | 2023-11-20 3:17PM EST | 2025-06-20 | 14.00 | 11.15 | 12.00 | 0.00 | - | 2 | 3,021 | 16.51% |
| JNJ260116P00155000 | 2023-12-01 12:29PM EST | 2026-01-16 | 13.67 | 12.15 | 14.10 | -0.53 | -3.73% | 1 | 452 | 16.44% |
