JAZZ - Jazz Pharmaceuticals plc
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Callsfür15. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JAZZ231215C00070000 | 2022-11-01 9:30AM EDT | 70.00 | 80.10 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| JAZZ231215C00110000 | 2023-05-26 2:25PM EDT | 110.00 | 24.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JAZZ231215C00130000 | 2023-06-01 2:15PM EDT | 130.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| JAZZ231215C00135000 | 2023-03-21 9:38AM EDT | 135.00 | 19.50 | 19.20 | 23.90 | 0.00 | - | 2 | 2 | 67.03% |
| JAZZ231215C00140000 | 2023-06-01 2:16PM EDT | 140.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| JAZZ231215C00145000 | 2023-05-08 3:15PM EDT | 145.00 | 10.70 | 2.50 | 6.70 | 0.00 | - | - | 1 | 35.00% |
| JAZZ231215C00150000 | 2023-05-11 9:54AM EDT | 150.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| JAZZ231215C00155000 | 2023-05-10 10:07AM EDT | 155.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| JAZZ231215C00160000 | 2023-05-16 10:09AM EDT | 160.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| JAZZ231215C00165000 | 2023-05-15 3:44PM EDT | 165.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| JAZZ231215C00170000 | 2023-04-18 11:52AM EDT | 170.00 | 4.70 | 0.00 | 4.20 | 0.00 | - | 1 | 22 | 42.44% |
| JAZZ231215C00175000 | 2023-03-23 10:26AM EDT | 175.00 | 3.10 | 1.70 | 6.30 | 0.00 | - | 1 | 2 | 52.37% |
| JAZZ231215C00180000 | 2023-05-02 3:38PM EDT | 180.00 | 1.46 | 0.00 | 4.80 | 0.00 | - | 2 | 30 | 49.56% |
| JAZZ231215C00185000 | 2023-05-10 9:37AM EDT | 185.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| JAZZ231215C00190000 | 2023-05-09 3:57PM EDT | 190.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 54.05% |
| JAZZ231215C00200000 | 2023-05-09 3:55PM EDT | 200.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 57 | 138 | 58.16% |
| JAZZ231215C00210000 | 2023-05-04 9:30AM EDT | 210.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 2 | 4 | 50.93% |
| JAZZ231215C00220000 | 2023-05-16 3:07PM EDT | 220.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| JAZZ231215C00230000 | 2023-04-27 9:30AM EDT | 230.00 | 0.95 | 0.10 | 3.40 | 0.00 | - | 3 | 5 | 53.17% |
Putsfür15. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JAZZ231215P00065000 | 2022-11-30 4:55PM EDT | 65.00 | 1.00 | 0.00 | 2.20 | 0.00 | - | - | 11 | 61.35% |
| JAZZ231215P00070000 | 2022-12-09 2:17PM EDT | 70.00 | 1.20 | 0.00 | 5.00 | 0.00 | - | - | 1 | 68.58% |
| JAZZ231215P00085000 | 2023-04-13 9:44AM EDT | 85.00 | 1.88 | 0.00 | 2.10 | 0.00 | - | 1 | 0 | 47.89% |
| JAZZ231215P00090000 | 2023-03-30 11:33AM EDT | 90.00 | 1.25 | 0.50 | 1.80 | 0.00 | - | 1 | 6 | 40.75% |
| JAZZ231215P00095000 | 2023-03-14 10:18AM EDT | 95.00 | 2.20 | 0.65 | 2.05 | 0.00 | - | - | 5 | 37.38% |
| JAZZ231215P00100000 | 2023-01-20 12:38PM EDT | 100.00 | 2.45 | 1.85 | 4.90 | 0.00 | - | 5 | 6 | 45.54% |
| JAZZ231215P00105000 | 2022-11-14 11:12AM EDT | 105.00 | 5.40 | 1.55 | 6.50 | 0.00 | - | 6 | 6 | 45.76% |
| JAZZ231215P00110000 | 2023-06-01 2:14PM EDT | 110.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| JAZZ231215P00115000 | 2023-06-01 2:18PM EDT | 115.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| JAZZ231215P00120000 | 2023-05-25 9:30AM EDT | 120.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| JAZZ231215P00125000 | 2023-02-16 10:30AM EDT | 125.00 | 6.00 | 6.50 | 11.30 | 0.00 | - | - | 7 | 34.63% |
| JAZZ231215P00130000 | 2023-06-01 9:55AM EDT | 130.00 | 11.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JAZZ231215P00135000 | 2022-09-28 12:15PM EDT | 135.00 | 21.12 | 12.50 | 17.50 | 0.00 | - | - | 1 | 35.77% |
| JAZZ231215P00140000 | 2023-03-02 12:04PM EDT | 140.00 | 10.40 | 7.10 | 12.00 | 0.00 | - | 26 | 27 | 0.00% |
| JAZZ231215P00145000 | 2023-03-02 12:04PM EDT | 145.00 | 12.30 | 9.10 | 13.80 | 0.00 | - | - | 21 | 0.00% |
| JAZZ231215P00150000 | 2023-03-02 12:04PM EDT | 150.00 | 14.60 | 11.30 | 16.00 | 0.00 | - | 15 | 15 | 0.00% |
| JAZZ231215P00155000 | 2023-03-02 12:04PM EDT | 155.00 | 17.20 | 13.70 | 18.50 | 0.00 | - | - | 4 | 0.00% |
| JAZZ231215P00160000 | 2023-05-18 10:34AM EDT | 160.00 | 27.90 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 0.00% |
| JAZZ231215P00165000 | 2023-01-27 4:50PM EDT | 165.00 | 18.70 | 23.00 | 27.90 | 0.00 | - | 5 | 5 | 0.00% |
| JAZZ231215P00170000 | 2023-04-14 1:34PM EDT | 170.00 | 27.61 | 32.00 | 35.40 | 0.00 | - | 2 | 1 | 0.00% |
| JAZZ231215P00175000 | 2023-03-08 4:58PM EDT | 175.00 | 35.42 | 27.60 | 31.40 | 0.00 | - | 1 | 0 | 0.00% |
| JAZZ231215P00180000 | 2023-02-28 11:32AM EDT | 180.00 | 38.60 | 33.20 | 37.30 | 0.00 | - | 1 | 0 | 0.00% |
