Deutsche Märkte öffnen in 7 Stunden 19 Minuten

Jazz Pharmaceuticals plc (JAZZ)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
144,30+0,71 (+0,49%)
Börsenschluss: 04:00PM EST
144,30 0,00 (0,00%)
Nachbörse: 05:39PM EST
In the money
Anzeigen:ListeStellage
Callsfür18. März 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
JAZZ220318C000800002021-11-12 3:32PM EST80.0060.9542.7047.000.00-130.00%
JAZZ220318C000850002021-10-20 12:31PM EST85.0061.3042.2046.500.00-100.00%
JAZZ220318C000900002021-11-10 6:49AM EST90.0046.9432.0036.500.00--10.00%
JAZZ220318C000950002021-10-29 11:25AM EST95.0037.3529.5032.300.00-100.00%
JAZZ220318C001000002022-01-10 10:09AM EST100.0048.0042.3047.000.00-11950.24%
JAZZ220318C001050002021-11-10 6:49AM EST105.0033.0020.9023.100.00--30.00%
JAZZ220318C001100002021-12-21 10:13AM EST110.0023.5032.8036.300.00-11259.72%
JAZZ220318C001150002021-11-29 1:24PM EST115.0016.4919.0021.400.00-130.00%
JAZZ220318C001200002022-01-12 3:55PM EST120.0026.7024.3026.600.00-10711347.63%
JAZZ220318C001250002022-01-07 10:47AM EST125.0014.2321.2023.200.00-42050.44%
JAZZ220318C001300002022-01-12 3:16PM EST130.0018.9415.9018.000.00-58741.20%
JAZZ220318C001350002022-01-14 9:44AM EST135.0014.1411.5015.30-1.14-7.46%32944.20%
JAZZ220318C001400002022-01-14 10:11AM EST140.0010.6010.2012.80-2.50-19.08%115645.78%
JAZZ220318C001450002022-01-14 9:44AM EST145.008.157.509.50+1.05+14.79%37242.13%
JAZZ220318C001500002022-01-14 2:49PM EST150.005.305.206.00+0.10+1.92%31,47635.95%
JAZZ220318C001550002022-01-14 1:25PM EST155.003.753.705.80-0.32-7.86%32,55142.52%
JAZZ220318C001600002022-01-14 2:59PM EST160.002.702.654.00+0.20+8.00%426640.47%
JAZZ220318C001650002022-01-10 3:06PM EST165.003.000.454.500.00-44948.71%
JAZZ220318C001700002022-01-12 9:36AM EST170.002.391.152.350.00-1013241.81%
JAZZ220318C001750002022-01-14 3:44PM EST175.001.050.051.45-0.26-19.85%128839.81%
JAZZ220318C001800002022-01-14 1:20PM EST180.000.700.551.00-0.22-23.91%56039.64%
JAZZ220318C001850002021-12-31 1:56PM EST185.000.400.002.550.00-22255.91%
JAZZ220318C001900002021-12-27 11:40AM EST190.000.520.002.400.00-1858.66%
JAZZ220318C001950002021-11-26 11:31AM EST195.000.350.003.600.00-2557.47%
JAZZ220318C002000002022-01-14 11:20AM EST200.000.250.100.35-0.05-16.67%620542.97%
JAZZ220318C002100002022-01-11 11:18AM EST210.000.500.004.800.00-11072.24%
JAZZ220318C002200002021-11-10 6:49AM EST220.000.900.003.700.00-1273.33%
JAZZ220318C002300002021-11-10 6:49AM EST230.000.900.304.800.00-3085.21%
Putsfür18. März 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
JAZZ220318P000800002021-11-30 12:51PM EST80.000.950.004.200.00-100100110.79%
JAZZ220318P000850002021-12-07 1:19PM EST85.001.160.004.800.00-11105.23%
JAZZ220318P000900002021-12-07 1:19PM EST90.001.610.004.800.00-1496.09%
JAZZ220318P000950002021-12-14 1:23PM EST95.001.400.001.200.00-11,00162.31%
JAZZ220318P001000002022-01-11 10:19AM EST100.000.750.002.350.00-311264.99%
JAZZ220318P001050002021-12-09 1:39PM EST105.003.600.000.000.00--012.50%
JAZZ220318P001100002022-01-12 9:30AM EST110.000.860.551.500.00-110754.85%
JAZZ220318P001150002022-01-13 11:54AM EST115.001.150.401.250.00-42545.51%
JAZZ220318P001200002022-01-13 1:28PM EST120.001.450.652.450.00-108148.76%
JAZZ220318P001250002022-01-14 2:23PM EST125.002.000.404.30-0.05-2.44%131252.80%
JAZZ220318P001300002022-01-07 9:46AM EST130.007.022.754.600.00-47346.07%
JAZZ220318P001350002022-01-14 3:57PM EST135.004.304.305.900.00-25843.73%
JAZZ220318P001400002022-01-13 2:01PM EST140.004.956.007.700.00-63742.24%
JAZZ220318P001450002022-01-13 2:01PM EST145.007.508.0010.800.00-41444.71%
JAZZ220318P001500002021-12-07 10:41AM EST150.0029.6319.4021.900.00-52574.47%
JAZZ220318P001550002022-01-11 12:04PM EST155.0011.4013.9016.400.00-226442.08%
JAZZ220318P001600002021-11-10 6:49AM EST160.0030.5037.9040.700.00-19126.72%
JAZZ220318P001700002021-12-21 9:47AM EST170.0042.4525.7028.200.00-5142.76%
JAZZ220318P001750002021-11-10 9:37AM EST175.0042.0050.9055.300.00--0140.43%
JAZZ220318P001800002022-01-10 2:42PM EST180.0035.0034.3038.500.00-2653.53%
JAZZ220318P001850002021-11-10 6:49AM EST185.0048.0060.2065.000.00-112149.10%