Deutsche Märkte geschlossen
DAX
17.917,28 -171,42 (-0,95%) Euro Stoxx 50
4.939,01 -50,87 (-1,02%) Dow Jones 30
37.863,83 -597,09 (-1,55%) Gold
2.341,30 +2,90 (+0,12%) EUR/USD
1,0724 +0,0023 (+0,21%) Bitcoin EUR
59.812,29 -500,62 (-0,83%)
Johnson & Johnson (JNJ)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:57AM EDT. Markt geöffnet.
Strike:175.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240426C00175000 | 2024-04-05 3:36PM EDT | 2024-04-26 | 0.04 | 0.00 | 0.01 | 0.00 | - | 160 | 86 | 81.25% |
| JNJ240510C00175000 | 2024-04-04 2:30PM EDT | 2024-05-10 | 0.06 | 0.00 | 0.03 | 0.00 | - | 2 | 3 | 34.77% |
| JNJ240517C00175000 | 2024-04-24 11:03AM EDT | 2024-05-17 | 0.02 | 0.01 | 0.03 | 0.00 | - | 2 | 3,099 | 29.10% |
| JNJ240621C00175000 | 2024-04-24 2:12PM EDT | 2024-06-21 | 0.03 | 0.01 | 0.17 | 0.00 | - | 3 | 4,161 | 23.41% |
| JNJ240719C00175000 | 2024-04-25 11:17AM EDT | 2024-07-19 | 0.12 | 0.07 | 0.18 | +0.01 | +9.09% | 1 | 892 | 19.41% |
| JNJ240920C00175000 | 2024-04-24 3:18PM EDT | 2024-09-20 | 0.25 | 0.20 | 0.27 | -0.05 | -16.67% | 17 | 2,058 | 15.87% |
| JNJ241018C00175000 | 2024-04-24 1:26PM EDT | 2024-10-18 | 0.49 | 0.39 | 0.48 | 0.00 | - | 1 | 344 | 16.36% |
| JNJ250117C00175000 | 2024-04-25 11:29AM EDT | 2025-01-17 | 1.13 | 1.08 | 1.16 | +0.09 | +8.65% | 1 | 2,500 | 16.53% |
| JNJ250321C00175000 | 2024-04-25 11:35AM EDT | 2025-03-21 | 1.58 | 1.59 | 1.76 | -0.35 | -18.13% | 12 | 19 | 16.83% |
| JNJ250620C00175000 | 2024-04-24 9:41AM EDT | 2025-06-20 | 2.72 | 2.63 | 3.10 | +0.03 | +1.12% | 6 | 397 | 18.12% |
| JNJ260116C00175000 | 2024-04-25 10:49AM EDT | 2026-01-16 | 5.10 | 5.10 | 5.45 | -0.20 | -3.77% | 10 | 337 | 18.68% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240517P00175000 | 2024-04-24 2:34PM EDT | 2024-05-17 | 26.50 | 26.65 | 29.00 | 0.00 | - | 1,850 | 0 | 49.76% |
| JNJ240524P00175000 | 2024-04-10 9:47AM EDT | 2024-05-24 | 24.50 | 27.10 | 30.00 | 0.00 | - | - | 1 | 55.46% |
| JNJ240621P00175000 | 2024-04-11 9:43AM EDT | 2024-06-21 | 25.41 | 27.25 | 29.90 | 0.00 | - | 1 | 407 | 39.16% |
| JNJ240719P00175000 | 2024-04-09 11:30AM EDT | 2024-07-19 | 23.00 | 27.15 | 29.30 | 0.00 | - | 3 | 4 | 28.15% |
| JNJ240920P00175000 | 2024-02-22 3:32PM EDT | 2024-09-20 | 14.95 | 18.55 | 20.35 | 0.00 | - | 5 | 0 | 0.00% |
| JNJ241018P00175000 | 2024-02-20 10:47AM EDT | 2024-10-18 | 17.70 | 18.40 | 19.80 | 0.00 | - | - | 4 | 0.00% |
| JNJ250117P00175000 | 2024-04-16 2:44PM EDT | 2025-01-17 | 30.19 | 27.85 | 30.15 | 0.00 | - | 12 | 1,251 | 19.09% |
| JNJ250620P00175000 | 2023-12-11 4:04PM EDT | 2025-06-20 | 22.85 | 18.05 | 18.80 | 0.00 | - | 2 | 100 | 0.00% |
| JNJ260116P00175000 | 2024-04-16 2:44PM EDT | 2026-01-16 | 30.85 | 29.30 | 30.40 | 0.00 | - | 1 | 32 | 12.98% |
