Deutsche Märkte geschlossen

Jazz Pharmaceuticals plc (JAZZ)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
148,53-1,00 (-0,67%)
Börsenschluss: 04:00PM EDT
148,53 0,00 (0,00%)
Nachbörse: 04:33PM EDT
In the money
Anzeigen:ListeStellage
Callsfür17. Juni 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
JAZZ220617C000650002021-12-30 11:52AM EDT65.0066.8069.0073.400.00-100.00%
JAZZ220617C000700002022-01-07 3:17PM EDT70.0064.6069.2074.000.00-100.00%
JAZZ220617C000800002022-01-07 3:35PM EDT80.0055.2059.5064.000.00-110.00%
JAZZ220617C000950002021-12-30 10:45AM EDT95.0040.0040.5044.700.00-320.00%
JAZZ220617C001000002022-03-18 3:49PM EDT100.0058.0064.8069.800.00-23289.66%
JAZZ220617C001100002022-05-09 2:55PM EDT110.0035.0036.5040.700.00-1195.75%
JAZZ220617C001200002022-05-20 11:18AM EDT120.0027.9827.9031.50-12.99-31.71%252661.89%
JAZZ220617C001250002022-01-10 10:32AM EDT125.0024.4022.3025.600.00-10363.53%
JAZZ220617C001300002022-04-25 10:14AM EDT130.0031.0019.0021.900.00-10852.03%
JAZZ220617C001350002022-05-10 3:43PM EDT135.0014.2113.9017.500.00-31858.80%
JAZZ220617C001400002022-05-13 10:02AM EDT140.0010.8311.3013.800.00-11255.85%
JAZZ220617C001450002022-05-19 1:51PM EDT145.0010.708.1010.500.00-13353.20%
JAZZ220617C001500002022-05-19 3:06PM EDT150.008.455.308.000.00-311852.88%
JAZZ220617C001550002022-05-20 10:39AM EDT155.003.503.305.80-1.90-35.19%213351.65%
JAZZ220617C001600002022-05-19 3:58PM EDT160.003.851.704.900.00-62156.16%
JAZZ220617C001650002022-05-20 2:37PM EDT165.002.801.203.70+0.40+16.67%60051156.76%
JAZZ220617C001700002022-05-16 12:57PM EDT170.001.200.651.40-0.61-33.70%115144.97%
JAZZ220617C001750002022-05-16 2:41PM EDT175.000.600.301.950.00-26656.86%
JAZZ220617C001800002022-05-20 12:29PM EDT180.001.000.254.100.00-615465.26%
JAZZ220617C001850002022-05-20 2:37PM EDT185.001.250.202.35-2.05-62.12%600961.04%
JAZZ220617C001900002022-04-29 3:10PM EDT190.001.400.002.900.00-2668.46%
JAZZ220617C001950002022-04-29 1:50PM EDT195.001.300.003.000.00-277174.12%
JAZZ220617C002000002022-04-19 2:24PM EDT200.001.100.004.800.00-1989.67%
JAZZ220617C002100002022-05-19 11:59AM EDT210.000.100.004.800.00-1299.37%
Putsfür17. Juni 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
JAZZ220617P000800002022-04-11 9:30AM EDT80.000.520.150.000.00-1492.97%
JAZZ220617P000850002022-04-08 3:34PM EDT85.000.550.054.800.00-56159.94%
JAZZ220617P000900002022-02-24 12:23PM EDT90.001.400.104.800.00-46147.07%
JAZZ220617P000950002022-01-19 2:16PM EDT95.001.300.551.250.00-1015104.40%
JAZZ220617P001000002022-05-11 1:47PM EDT100.000.880.204.800.00-17123.05%
JAZZ220617P001050002022-05-03 3:08PM EDT105.000.970.004.800.00-169110.01%
JAZZ220617P001100002022-05-11 1:47PM EDT110.001.180.004.800.00-11298.83%
JAZZ220617P001150002022-05-20 3:21PM EDT115.000.500.001.80-0.74-59.68%13566.48%
JAZZ220617P001200002022-03-28 1:24PM EDT120.001.260.154.500.00-12676.56%
JAZZ220617P001250002022-04-25 3:53PM EDT125.002.230.954.500.00-21970.29%
JAZZ220617P001300002022-05-19 10:13AM EDT130.001.951.403.300.00-13756.21%
JAZZ220617P001350002022-05-19 3:58PM EDT135.003.432.054.800.00-92454.60%
JAZZ220617P001400002022-05-19 3:58PM EDT140.004.433.306.000.00-2851.64%
JAZZ220617P001450002022-05-13 9:30AM EDT145.007.873.107.900.00-4059.03%
JAZZ220617P001500002022-05-13 12:59PM EDT150.009.157.009.500.00-210253.08%
JAZZ220617P001550002022-05-19 11:09AM EDT155.0012.3010.0012.500.00-2153.09%
JAZZ220617P001600002022-03-30 12:42PM EDT160.0010.208.1011.000.00--30.00%
JAZZ220617P001650002022-05-09 3:06PM EDT165.0022.8017.6020.200.00-1157.00%
JAZZ220617P001700002021-12-21 10:47AM EDT170.0044.4534.5038.700.00--5139.59%