Deutsche Märkte schließen in 3 Stunden 2 Minuten
DAX
18.291,84 +116,63 (+0,64%) Euro Stoxx 50
4.982,41 +25,45 (+0,51%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Gold
2.320,70 -10,50 (-0,45%) EUR/USD
1,0777 +0,0003 (+0,03%) Bitcoin EUR
58.964,48 -437,88 (-0,74%)
Johnson & Johnson (JNJ)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:165.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240510C00165000 | 2024-05-06 10:15AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 354 | 25.00% |
| JNJ240517C00165000 | 2024-05-06 3:30PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 31 | 7,095 | 12.50% |
| JNJ240524C00165000 | 2024-05-01 10:04AM EDT | 2024-05-24 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 151 | 12.50% |
| JNJ240531C00165000 | 2024-05-06 10:46AM EDT | 2024-05-31 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 125 | 12.50% |
| JNJ240607C00165000 | 2024-05-01 2:49PM EDT | 2024-06-07 | 0.19 | 0.00 | 0.00 | 0.00 | - | - | 3 | 6.25% |
| JNJ240614C00165000 | 2024-05-03 2:56PM EDT | 2024-06-14 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 6.25% |
| JNJ240621C00165000 | 2024-05-06 3:42PM EDT | 2024-06-21 | 0.06 | 0.00 | 0.00 | 0.00 | - | 16 | 6,249 | 6.25% |
| JNJ240719C00165000 | 2024-05-06 3:08PM EDT | 2024-07-19 | 0.34 | 0.00 | 0.00 | 0.00 | - | 15 | 1,772 | 6.25% |
| JNJ240920C00165000 | 2024-05-06 12:17PM EDT | 2024-09-20 | 0.89 | 0.00 | 0.00 | 0.00 | - | 30 | 2,308 | 3.13% |
| JNJ241018C00165000 | 2024-05-06 3:57PM EDT | 2024-10-18 | 1.39 | 0.00 | 0.00 | 0.00 | - | 613 | 1,263 | 3.13% |
| JNJ250117C00165000 | 2024-05-06 3:57PM EDT | 2025-01-17 | 2.94 | 0.00 | 0.00 | 0.00 | - | 24 | 3,187 | 3.13% |
| JNJ250321C00165000 | 2024-05-02 12:06PM EDT | 2025-03-21 | 4.50 | 0.00 | 0.00 | 0.00 | - | 2 | 56 | 3.13% |
| JNJ250620C00165000 | 2024-05-03 10:40AM EDT | 2025-06-20 | 5.21 | 0.00 | 0.00 | 0.00 | - | 4 | 695 | 1.56% |
| JNJ260116C00165000 | 2024-05-02 3:44PM EDT | 2026-01-16 | 9.15 | 0.00 | 0.00 | 0.00 | - | 3 | 1,014 | 1.56% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240510P00165000 | 2024-04-03 1:15PM EDT | 2024-05-10 | 9.60 | 15.55 | 17.45 | 0.00 | - | 1 | 0 | 51.17% |
| JNJ240517P00165000 | 2024-05-01 3:45PM EDT | 2024-05-17 | 14.02 | 0.00 | 0.00 | 0.00 | - | 70 | 24 | 0.00% |
| JNJ240524P00165000 | 2024-04-30 9:52AM EDT | 2024-05-24 | 19.40 | 0.00 | 0.00 | 0.00 | - | 1 | 810 | 0.00% |
| JNJ240621P00165000 | 2024-05-06 12:15PM EDT | 2024-06-21 | 17.90 | 0.00 | 0.00 | 0.00 | - | 11 | 2,330 | 0.00% |
| JNJ240719P00165000 | 2024-04-12 10:28AM EDT | 2024-07-19 | 17.59 | 0.00 | 0.00 | 0.00 | - | 2 | 141 | 0.00% |
| JNJ240920P00165000 | 2024-04-23 9:35AM EDT | 2024-09-20 | 16.50 | 0.00 | 0.00 | 0.00 | - | 1 | 228 | 0.00% |
| JNJ241018P00165000 | 2024-05-06 10:12AM EDT | 2024-10-18 | 16.80 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 0.00% |
| JNJ250117P00165000 | 2024-05-02 12:24PM EDT | 2025-01-17 | 17.39 | 0.00 | 0.00 | 0.00 | - | 2 | 2,208 | 0.00% |
| JNJ250321P00165000 | 2024-04-04 11:42AM EDT | 2025-03-21 | 14.35 | 16.35 | 19.30 | 0.00 | - | 1 | 1 | 15.01% |
| JNJ250620P00165000 | 2024-05-06 11:42AM EDT | 2025-06-20 | 19.20 | 0.00 | 0.00 | 0.00 | - | 25 | 1,623 | 0.00% |
| JNJ260116P00165000 | 2024-05-01 9:46AM EDT | 2026-01-16 | 21.10 | 0.00 | 0.00 | 0.00 | - | 3 | 840 | 0.00% |
