Deutsche Märkte geschlossen
DAX
13.981,91 +99,61 (+0,72%) Euro Stoxx 50
3.657,03 +16,48 (+0,45%) Dow Jones 30
31.261,90 +8,77 (+0,03%) Gold
1.845,10 +3,90 (+0,21%) EUR/USD
1,0562 -0,0026 (-0,24%) BTC-EUR
27.746,80 -976,18 (-3,40%)
Jazz Pharmaceuticals plc (JAZZ)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Juni 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JAZZ220617C00065000 | 2021-12-30 11:52AM EDT | 65.00 | 66.80 | 69.00 | 73.40 | 0.00 | - | 1 | 0 | 0.00% |
| JAZZ220617C00070000 | 2022-01-07 3:17PM EDT | 70.00 | 64.60 | 69.20 | 74.00 | 0.00 | - | 1 | 0 | 0.00% |
| JAZZ220617C00080000 | 2022-01-07 3:35PM EDT | 80.00 | 55.20 | 59.50 | 64.00 | 0.00 | - | 1 | 1 | 0.00% |
| JAZZ220617C00095000 | 2021-12-30 10:45AM EDT | 95.00 | 40.00 | 40.50 | 44.70 | 0.00 | - | 3 | 2 | 0.00% |
| JAZZ220617C00100000 | 2022-03-18 3:49PM EDT | 100.00 | 58.00 | 64.80 | 69.80 | 0.00 | - | 2 | 3 | 289.66% |
| JAZZ220617C00110000 | 2022-05-09 2:55PM EDT | 110.00 | 35.00 | 36.50 | 40.70 | 0.00 | - | 1 | 1 | 95.75% |
| JAZZ220617C00120000 | 2022-05-20 11:18AM EDT | 120.00 | 27.98 | 27.90 | 31.50 | -12.99 | -31.71% | 25 | 26 | 61.89% |
| JAZZ220617C00125000 | 2022-01-10 10:32AM EDT | 125.00 | 24.40 | 22.30 | 25.60 | 0.00 | - | 10 | 3 | 63.53% |
| JAZZ220617C00130000 | 2022-04-25 10:14AM EDT | 130.00 | 31.00 | 19.00 | 21.90 | 0.00 | - | 10 | 8 | 52.03% |
| JAZZ220617C00135000 | 2022-05-10 3:43PM EDT | 135.00 | 14.21 | 13.90 | 17.50 | 0.00 | - | 3 | 18 | 58.80% |
| JAZZ220617C00140000 | 2022-05-13 10:02AM EDT | 140.00 | 10.83 | 11.30 | 13.80 | 0.00 | - | 1 | 12 | 55.85% |
| JAZZ220617C00145000 | 2022-05-19 1:51PM EDT | 145.00 | 10.70 | 8.10 | 10.50 | 0.00 | - | 1 | 33 | 53.20% |
| JAZZ220617C00150000 | 2022-05-19 3:06PM EDT | 150.00 | 8.45 | 5.30 | 8.00 | 0.00 | - | 3 | 118 | 52.88% |
| JAZZ220617C00155000 | 2022-05-20 10:39AM EDT | 155.00 | 3.50 | 3.30 | 5.80 | -1.90 | -35.19% | 21 | 33 | 51.65% |
| JAZZ220617C00160000 | 2022-05-19 3:58PM EDT | 160.00 | 3.85 | 1.70 | 4.90 | 0.00 | - | 6 | 21 | 56.16% |
| JAZZ220617C00165000 | 2022-05-20 2:37PM EDT | 165.00 | 2.80 | 1.20 | 3.70 | +0.40 | +16.67% | 600 | 511 | 56.76% |
| JAZZ220617C00170000 | 2022-05-16 12:57PM EDT | 170.00 | 1.20 | 0.65 | 1.40 | -0.61 | -33.70% | 1 | 151 | 44.97% |
| JAZZ220617C00175000 | 2022-05-16 2:41PM EDT | 175.00 | 0.60 | 0.30 | 1.95 | 0.00 | - | 2 | 66 | 56.86% |
| JAZZ220617C00180000 | 2022-05-20 12:29PM EDT | 180.00 | 1.00 | 0.25 | 4.10 | 0.00 | - | 6 | 154 | 65.26% |
| JAZZ220617C00185000 | 2022-05-20 2:37PM EDT | 185.00 | 1.25 | 0.20 | 2.35 | -2.05 | -62.12% | 600 | 9 | 61.04% |
| JAZZ220617C00190000 | 2022-04-29 3:10PM EDT | 190.00 | 1.40 | 0.00 | 2.90 | 0.00 | - | 2 | 6 | 68.46% |
| JAZZ220617C00195000 | 2022-04-29 1:50PM EDT | 195.00 | 1.30 | 0.00 | 3.00 | 0.00 | - | 27 | 71 | 74.12% |
| JAZZ220617C00200000 | 2022-04-19 2:24PM EDT | 200.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | 1 | 9 | 89.67% |
| JAZZ220617C00210000 | 2022-05-19 11:59AM EDT | 210.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 99.37% |
Putsfür17. Juni 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JAZZ220617P00080000 | 2022-04-11 9:30AM EDT | 80.00 | 0.52 | 0.15 | 0.00 | 0.00 | - | 1 | 4 | 92.97% |
| JAZZ220617P00085000 | 2022-04-08 3:34PM EDT | 85.00 | 0.55 | 0.05 | 4.80 | 0.00 | - | 5 | 6 | 159.94% |
| JAZZ220617P00090000 | 2022-02-24 12:23PM EDT | 90.00 | 1.40 | 0.10 | 4.80 | 0.00 | - | 4 | 6 | 147.07% |
| JAZZ220617P00095000 | 2022-01-19 2:16PM EDT | 95.00 | 1.30 | 0.55 | 1.25 | 0.00 | - | 10 | 15 | 104.40% |
| JAZZ220617P00100000 | 2022-05-11 1:47PM EDT | 100.00 | 0.88 | 0.20 | 4.80 | 0.00 | - | 1 | 7 | 123.05% |
| JAZZ220617P00105000 | 2022-05-03 3:08PM EDT | 105.00 | 0.97 | 0.00 | 4.80 | 0.00 | - | 1 | 69 | 110.01% |
| JAZZ220617P00110000 | 2022-05-11 1:47PM EDT | 110.00 | 1.18 | 0.00 | 4.80 | 0.00 | - | 1 | 12 | 98.83% |
| JAZZ220617P00115000 | 2022-05-20 3:21PM EDT | 115.00 | 0.50 | 0.00 | 1.80 | -0.74 | -59.68% | 1 | 35 | 66.48% |
| JAZZ220617P00120000 | 2022-03-28 1:24PM EDT | 120.00 | 1.26 | 0.15 | 4.50 | 0.00 | - | 1 | 26 | 76.56% |
| JAZZ220617P00125000 | 2022-04-25 3:53PM EDT | 125.00 | 2.23 | 0.95 | 4.50 | 0.00 | - | 2 | 19 | 70.29% |
| JAZZ220617P00130000 | 2022-05-19 10:13AM EDT | 130.00 | 1.95 | 1.40 | 3.30 | 0.00 | - | 1 | 37 | 56.21% |
| JAZZ220617P00135000 | 2022-05-19 3:58PM EDT | 135.00 | 3.43 | 2.05 | 4.80 | 0.00 | - | 9 | 24 | 54.60% |
| JAZZ220617P00140000 | 2022-05-19 3:58PM EDT | 140.00 | 4.43 | 3.30 | 6.00 | 0.00 | - | 2 | 8 | 51.64% |
| JAZZ220617P00145000 | 2022-05-13 9:30AM EDT | 145.00 | 7.87 | 3.10 | 7.90 | 0.00 | - | 4 | 0 | 59.03% |
| JAZZ220617P00150000 | 2022-05-13 12:59PM EDT | 150.00 | 9.15 | 7.00 | 9.50 | 0.00 | - | 2 | 102 | 53.08% |
| JAZZ220617P00155000 | 2022-05-19 11:09AM EDT | 155.00 | 12.30 | 10.00 | 12.50 | 0.00 | - | 2 | 1 | 53.09% |
| JAZZ220617P00160000 | 2022-03-30 12:42PM EDT | 160.00 | 10.20 | 8.10 | 11.00 | 0.00 | - | - | 3 | 0.00% |
| JAZZ220617P00165000 | 2022-05-09 3:06PM EDT | 165.00 | 22.80 | 17.60 | 20.20 | 0.00 | - | 1 | 1 | 57.00% |
| JAZZ220617P00170000 | 2021-12-21 10:47AM EDT | 170.00 | 44.45 | 34.50 | 38.70 | 0.00 | - | - | 5 | 139.59% |
© 2022 Yahoo. Alle Rechte vorbehalten.
