Deutsche Märkte öffnen in 8 Stunden 42 Minuten
Nikkei 225
38.835,10 +599,03 (+1,57%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Bitcoin EUR
58.394,38 -643,83 (-1,09%) CMC Crypto 200
1.307,62 -57,51 (-4,21%) Nasdaq Compositive
16.332,56 -16,69 (-0,10%) S&P 500
5.187,70 +6,96 (+0,13%)
Johnson & Johnson (JNJ)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:180.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240510C00180000 | 2024-04-10 10:31AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.37 | 0.00 | - | - | 44 | 96.29% |
| JNJ240517C00180000 | 2024-05-01 11:17AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.05 | 0.00 | - | 4 | 565 | 47.85% |
| JNJ240607C00180000 | 2024-05-01 1:40PM EDT | 2024-06-07 | 0.10 | 0.00 | 0.31 | 0.00 | - | - | 1 | 37.35% |
| JNJ240621C00180000 | 2024-05-07 3:52PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.03 | -0.08 | -80.00% | 17 | 2,642 | 21.97% |
| JNJ240719C00180000 | 2024-05-07 3:48PM EDT | 2024-07-19 | 0.06 | 0.03 | 0.10 | +0.01 | +20.00% | 63 | 1,329 | 20.31% |
| JNJ240920C00180000 | 2024-05-03 1:32PM EDT | 2024-09-20 | 0.32 | 0.10 | 0.75 | 0.00 | - | 2 | 1,412 | 21.80% |
| JNJ241018C00180000 | 2024-05-07 10:09AM EDT | 2024-10-18 | 0.14 | 0.14 | 0.74 | -0.36 | -72.00% | 5 | 662 | 19.80% |
| JNJ250117C00180000 | 2024-05-07 3:52PM EDT | 2025-01-17 | 0.73 | 0.69 | 0.78 | -0.07 | -8.75% | 23 | 3,851 | 16.10% |
| JNJ250321C00180000 | 2024-05-01 3:56PM EDT | 2025-03-21 | 1.96 | 1.00 | 1.55 | 0.00 | - | 2 | 18 | 17.32% |
| JNJ250620C00180000 | 2024-05-07 12:35PM EDT | 2025-06-20 | 2.15 | 1.55 | 2.33 | -0.10 | -4.44% | 6 | 362 | 17.36% |
| JNJ260116C00180000 | 2024-05-07 3:20PM EDT | 2026-01-16 | 4.50 | 4.35 | 5.10 | -0.02 | -0.44% | 20 | 912 | 18.99% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240517P00180000 | 2024-02-26 10:48AM EDT | 2024-05-17 | 19.09 | 21.90 | 25.70 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ240621P00180000 | 2024-03-06 3:30PM EDT | 2024-06-21 | 19.55 | 26.70 | 28.35 | 0.00 | - | 110 | 0 | 0.00% |
| JNJ240719P00180000 | 2024-04-19 9:30AM EDT | 2024-07-19 | 34.31 | 30.50 | 32.80 | 0.00 | - | 1 | 0 | 35.79% |
| JNJ240920P00180000 | 2024-04-09 12:10PM EDT | 2024-09-20 | 28.20 | 30.20 | 33.55 | 0.00 | - | - | 3 | 29.81% |
| JNJ250117P00180000 | 2024-03-15 10:00AM EDT | 2025-01-17 | 23.10 | 31.95 | 34.75 | 0.00 | - | 5 | 300 | 25.35% |
| JNJ250321P00180000 | 2024-04-30 11:19AM EDT | 2025-03-21 | 35.22 | 30.05 | 34.10 | 0.00 | - | - | 1 | 21.06% |
| JNJ250620P00180000 | 2024-03-15 3:28PM EDT | 2025-06-20 | 23.14 | 32.60 | 33.20 | 0.00 | - | 2 | 90 | 16.36% |
| JNJ260116P00180000 | 2024-03-15 3:28PM EDT | 2026-01-16 | 24.42 | 32.00 | 34.40 | 0.00 | - | 2 | 4 | 15.69% |
