Deutsche Märkte öffnen in 1 Stunde 29 Minute
Nikkei 225
27.821,76 -462,16 (-1,63%) Dow Jones 30
35.135,94 +236,60 (+0,68%) BTC-EUR
49.818,31 -1.373,74 (-2,68%) CMC Crypto 200
1.422,32 -6,62 (-0,46%) Nasdaq Compositive
15.782,83 +291,18 (+1,88%) S&P 500
4.655,27 +60,65 (+1,32%)
Jazz Pharmaceuticals plc (JAZZ)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür17. Dezember 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JAZZ211217C00090000 | 2021-11-19 10:19AM EST | 90.00 | 39.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JAZZ211217C00100000 | 2021-11-29 2:07PM EST | 100.00 | 22.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JAZZ211217C00110000 | 2021-10-07 9:03AM EST | 110.00 | 30.60 | 24.30 | 28.00 | 0.00 | - | 1 | 80 | 189.16% |
| JAZZ211217C00115000 | 2021-11-26 9:43AM EST | 115.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JAZZ211217C00120000 | 2021-11-29 11:51AM EST | 120.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| JAZZ211217C00125000 | 2021-11-29 2:56PM EST | 125.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 3.13% |
| JAZZ211217C00130000 | 2021-11-29 1:24PM EST | 130.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| JAZZ211217C00135000 | 2021-11-29 3:38PM EST | 135.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| JAZZ211217C00140000 | 2021-11-29 10:11AM EST | 140.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 12.50% |
| JAZZ211217C00145000 | 2021-11-24 2:37PM EST | 145.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| JAZZ211217C00150000 | 2021-11-29 2:57PM EST | 150.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| JAZZ211217C00155000 | 2021-11-29 3:10PM EST | 155.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| JAZZ211217C00160000 | 2021-11-23 3:06PM EST | 160.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| JAZZ211217C00165000 | 2021-11-26 11:21AM EST | 165.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| JAZZ211217C00170000 | 2021-11-08 3:23PM EST | 170.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| JAZZ211217C00175000 | 2021-11-18 1:04PM EST | 175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| JAZZ211217C00180000 | 2021-10-21 11:25AM EST | 180.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 10 | 71 | 140.63% |
| JAZZ211217C00185000 | 2021-11-16 10:38AM EST | 185.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| JAZZ211217C00190000 | 2021-11-18 1:04PM EST | 190.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| JAZZ211217C00195000 | 2021-09-09 12:54PM EST | 195.00 | 0.85 | 0.00 | 0.85 | 0.00 | - | 1 | 36 | 110.74% |
| JAZZ211217C00200000 | 2021-10-18 2:56PM EST | 200.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 1 | 66 | 165.55% |
| JAZZ211217C00210000 | 2021-09-03 11:52AM EST | 210.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | 2 | 60 | 122.07% |
| JAZZ211217C00220000 | 2021-10-11 9:19AM EST | 220.00 | 0.47 | 0.10 | 4.80 | 0.00 | - | 1 | 4 | 187.99% |
| JAZZ211217C00230000 | 2021-11-08 2:43PM EST | 230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| JAZZ211217C00240000 | 2021-08-25 4:33PM EST | 240.00 | 2.25 | 0.00 | 4.80 | 0.00 | - | 2 | 16 | 205.91% |
| JAZZ211217C00250000 | 2021-11-03 8:55AM EST | 250.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| JAZZ211217C00260000 | 2021-08-25 4:33PM EST | 260.00 | 2.50 | 0.00 | 4.80 | 0.00 | - | - | 10 | 222.75% |
| JAZZ211217C00270000 | 2021-08-25 4:33PM EST | 270.00 | 0.81 | 0.10 | 4.80 | 0.00 | - | 12 | 9 | 231.57% |
Putsfür17. Dezember 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JAZZ211217P00080000 | 2021-08-25 4:33PM EST | 80.00 | 0.31 | 0.00 | 4.80 | 0.00 | - | 3 | 3 | 169.92% |
| JAZZ211217P00085000 | 2021-11-29 2:58PM EST | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| JAZZ211217P00090000 | 2021-09-22 2:05PM EST | 90.00 | 2.52 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 133.59% |
| JAZZ211217P00095000 | 2021-09-27 2:58PM EST | 95.00 | 0.58 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 70.51% |
| JAZZ211217P00100000 | 2021-11-12 10:21AM EST | 100.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| JAZZ211217P00105000 | 2021-11-02 1:16PM EST | 105.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| JAZZ211217P00110000 | 2021-11-26 12:53PM EST | 110.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| JAZZ211217P00115000 | 2021-11-24 2:17PM EST | 115.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| JAZZ211217P00120000 | 2021-11-29 2:58PM EST | 120.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| JAZZ211217P00125000 | 2021-11-29 2:56PM EST | 125.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| JAZZ211217P00130000 | 2021-11-24 2:45PM EST | 130.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| JAZZ211217P00135000 | 2021-11-26 9:40AM EST | 135.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JAZZ211217P00140000 | 2021-11-26 11:29AM EST | 140.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JAZZ211217P00145000 | 2021-11-24 12:09PM EST | 145.00 | 17.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JAZZ211217P00150000 | 2021-11-29 10:04AM EST | 150.00 | 25.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| JAZZ211217P00155000 | 2021-11-29 11:02AM EST | 155.00 | 31.22 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| JAZZ211217P00160000 | 2021-11-26 10:57AM EST | 160.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JAZZ211217P00165000 | 2021-11-03 12:28PM EST | 165.00 | 30.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JAZZ211217P00170000 | 2021-11-22 12:06PM EST | 170.00 | 41.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| JAZZ211217P00175000 | 2021-11-03 12:28PM EST | 175.00 | 39.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JAZZ211217P00180000 | 2021-09-03 9:58AM EST | 180.00 | 44.86 | 48.50 | 52.90 | 0.00 | - | 6 | 7 | 0.00% |
| JAZZ211217P00185000 | 2021-08-18 2:35PM EST | 185.00 | 51.50 | 50.30 | 53.90 | 0.00 | - | 10 | 7 | 0.00% |
| JAZZ211217P00200000 | 2021-08-25 4:33PM EST | 200.00 | 35.30 | 62.70 | 66.70 | 0.00 | - | 1 | 1 | 0.00% |
| JAZZ211217P00230000 | 2021-08-25 4:33PM EST | 230.00 | 57.00 | 92.50 | 96.40 | 0.00 | - | - | 0 | 0.00% |
| JAZZ211217P00240000 | 2021-11-02 1:46PM EST | 240.00 | 103.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| JAZZ211217P00250000 | 2021-08-25 4:33PM EST | 250.00 | 91.40 | 112.20 | 116.00 | 0.00 | - | - | 1 | 0.00% |
© 2021 Yahoo. Alle Rechte vorbehalten.
