JAZZ - Jazz Pharmaceuticals plc
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Callsfür15. September 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JAZZ230915C00100000 | 2023-05-17 10:08AM EDT | 100.00 | 33.00 | 29.30 | 32.80 | 0.00 | - | 1 | 5 | 59.81% |
| JAZZ230915C00125000 | 2023-05-26 2:25PM EDT | 125.00 | 9.61 | 10.00 | 10.80 | 0.00 | - | 1 | 1 | 33.52% |
| JAZZ230915C00130000 | 2023-05-23 12:38PM EDT | 130.00 | 10.30 | 7.00 | 8.00 | 0.00 | - | - | 2 | 32.04% |
| JAZZ230915C00135000 | 2023-06-01 3:44PM EDT | 135.00 | 5.30 | 4.60 | 5.40 | 0.00 | - | 1 | 73 | 29.66% |
| JAZZ230915C00140000 | 2023-06-01 3:43PM EDT | 140.00 | 3.47 | 1.95 | 4.10 | 0.00 | - | 5 | 68 | 30.56% |
| JAZZ230915C00145000 | 2023-06-01 2:40PM EDT | 145.00 | 2.20 | 0.45 | 3.30 | 0.00 | - | 6 | 31 | 32.26% |
| JAZZ230915C00150000 | 2023-05-25 2:01PM EDT | 150.00 | 2.40 | 0.10 | 3.00 | 0.00 | - | 1 | 10 | 35.37% |
| JAZZ230915C00155000 | 2023-05-15 1:02PM EDT | 155.00 | 1.85 | 0.10 | 1.25 | 0.00 | - | 1 | 21 | 29.52% |
| JAZZ230915C00160000 | 2023-03-30 11:52AM EDT | 160.00 | 5.10 | 1.15 | 5.00 | 0.00 | - | 1 | 5 | 52.89% |
| JAZZ230915C00165000 | 2023-05-15 3:42PM EDT | 165.00 | 1.55 | 0.00 | 2.70 | 0.00 | - | 1 | 27 | 45.25% |
| JAZZ230915C00170000 | 2023-05-04 10:53AM EDT | 170.00 | 1.30 | 0.00 | 2.20 | 0.00 | - | 3 | 6 | 45.59% |
| JAZZ230915C00175000 | 2023-04-06 9:31AM EDT | 175.00 | 2.50 | 0.10 | 2.40 | 0.00 | - | 1 | 3 | 49.93% |
| JAZZ230915C00180000 | 2023-04-19 2:03PM EDT | 180.00 | 1.53 | 0.00 | 0.75 | 0.00 | - | 7 | 7 | 39.67% |
| JAZZ230915C00190000 | 2023-01-25 11:09AM EDT | 190.00 | 3.00 | 0.95 | 1.40 | 0.00 | - | - | 1 | 50.88% |
| JAZZ230915C00195000 | 2023-05-10 3:57PM EDT | 195.00 | 0.44 | 0.00 | 4.80 | 0.00 | - | - | 1 | 61.00% |
| JAZZ230915C00200000 | 2023-01-25 3:22PM EDT | 200.00 | 2.00 | 0.00 | 2.35 | 0.00 | - | - | 1 | 53.48% |
| JAZZ230915C00210000 | 2023-03-13 9:30AM EDT | 210.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Putsfür15. September 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JAZZ230915P00090000 | 2023-03-14 10:20AM EDT | 90.00 | 1.20 | 0.00 | 4.80 | 0.00 | - | - | 5 | 60.77% |
| JAZZ230915P00095000 | 2023-03-07 2:45PM EDT | 95.00 | 1.20 | 0.30 | 1.05 | 0.00 | - | - | 1 | 42.26% |
| JAZZ230915P00110000 | 2023-05-23 1:28PM EDT | 110.00 | 1.85 | 0.55 | 3.30 | 0.00 | - | - | 1 | 39.08% |
| JAZZ230915P00115000 | 2023-05-24 9:31AM EDT | 115.00 | 2.90 | 0.75 | 4.30 | 0.00 | - | - | 1 | 36.84% |
| JAZZ230915P00120000 | 2023-06-02 2:39PM EDT | 120.00 | 3.80 | 3.40 | 3.80 | 0.00 | - | 1 | 2 | 27.33% |
| JAZZ230915P00125000 | 2023-05-23 3:49PM EDT | 125.00 | 4.90 | 4.80 | 5.70 | 0.00 | - | 1 | 2 | 26.90% |
| JAZZ230915P00130000 | 2023-05-16 10:07AM EDT | 130.00 | 6.37 | 5.00 | 8.50 | 0.00 | - | 1 | 4 | 27.81% |
| JAZZ230915P00135000 | 2023-05-31 10:27AM EDT | 135.00 | 11.15 | 9.40 | 10.30 | 0.00 | - | 2 | 8 | 22.96% |
| JAZZ230915P00140000 | 2023-05-16 3:14PM EDT | 140.00 | 12.05 | 11.00 | 14.80 | 0.00 | - | 2 | 4 | 26.61% |
| JAZZ230915P00150000 | 2023-03-13 9:40AM EDT | 150.00 | 19.18 | 0.00 | 13.50 | 0.00 | - | - | 10 | 0.00% |
| JAZZ230915P00155000 | 2023-03-09 1:12PM EDT | 155.00 | 18.33 | 11.70 | 16.20 | 0.00 | - | - | 8 | 0.00% |
| JAZZ230915P00160000 | 2023-05-04 10:28AM EDT | 160.00 | 23.84 | 30.20 | 33.50 | 0.00 | - | - | 0 | 36.82% |
