Deutsche Märkte geschlossen
DAX
16.397,52 +182,09 (+1,12%) Euro Stoxx 50
4.418,51 +36,04 (+0,82%) Dow Jones 30
36.245,50 +294,61 (+0,82%) Gold
2.091,70 +34,50 (+1,68%) EUR/USD
1,0885 -0,0008 (-0,08%) Bitcoin EUR
35.624,65 +125,90 (+0,35%)
Jazz Pharmaceuticals plc (JAZZ)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür15. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JAZZ231215C00065000 | 2023-10-19 10:54AM EST | 65.00 | 70.10 | 53.50 | 58.30 | 0.00 | - | 1 | 1 | 236.43% |
| JAZZ231215C00070000 | 2023-10-17 11:57AM EST | 70.00 | 64.60 | 49.50 | 54.40 | 0.00 | - | 1 | 10 | 243.26% |
| JAZZ231215C00085000 | 2023-10-27 1:38PM EST | 85.00 | 42.30 | 34.10 | 39.00 | 0.00 | - | 1 | 1 | 164.36% |
| JAZZ231215C00090000 | 2023-10-31 1:49PM EST | 90.00 | 37.50 | 26.00 | 30.80 | 0.00 | - | 1 | 2 | 127.54% |
| JAZZ231215C00095000 | 2023-11-03 11:57AM EST | 95.00 | 37.40 | 22.00 | 26.80 | 0.00 | - | 1 | 1 | 69.43% |
| JAZZ231215C00100000 | 2023-07-26 2:48PM EST | 100.00 | 34.00 | 42.80 | 45.50 | 0.00 | - | - | 2 | 405.54% |
| JAZZ231215C00105000 | 2023-10-18 10:57AM EST | 105.00 | 30.00 | 15.10 | 17.30 | 0.00 | - | - | 1 | 80.08% |
| JAZZ231215C00110000 | 2023-09-07 10:41AM EST | 110.00 | 28.80 | 19.20 | 23.30 | 0.00 | - | 2 | 5 | 183.08% |
| JAZZ231215C00115000 | 2023-11-30 3:45PM EST | 115.00 | 5.00 | 3.00 | 7.50 | +0.59 | +13.38% | 1 | 33 | 56.76% |
| JAZZ231215C00120000 | 2023-11-30 3:57PM EST | 120.00 | 1.95 | 1.30 | 3.50 | 0.00 | - | 19 | 106 | 42.07% |
| JAZZ231215C00125000 | 2023-11-28 12:13PM EST | 125.00 | 0.85 | 0.00 | 4.80 | 0.00 | - | 11 | 136 | 50.15% |
| JAZZ231215C00130000 | 2023-11-30 1:43PM EST | 130.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 2 | 1,203 | 66.16% |
| JAZZ231215C00135000 | 2023-12-01 1:19PM EST | 135.00 | 0.15 | 0.00 | 2.00 | -0.30 | -66.67% | 5 | 49 | 58.33% |
| JAZZ231215C00140000 | 2023-11-27 12:02PM EST | 140.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 2 | 433 | 92.82% |
| JAZZ231215C00145000 | 2023-11-30 12:10PM EST | 145.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 79 | 104.44% |
| JAZZ231215C00150000 | 2023-11-21 3:28PM EST | 150.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 1 | 108 | 115.21% |
| JAZZ231215C00155000 | 2023-11-20 2:44PM EST | 155.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 149 | 125.29% |
| JAZZ231215C00160000 | 2023-11-07 9:53AM EST | 160.00 | 0.60 | 0.00 | 0.05 | 0.00 | - | 1 | 261 | 58.59% |
| JAZZ231215C00165000 | 2023-10-19 12:08PM EST | 165.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 2 | 37 | 143.80% |
| JAZZ231215C00170000 | 2023-10-25 8:31AM EST | 170.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| JAZZ231215C00175000 | 2023-10-25 1:50PM EST | 175.00 | 1.20 | 0.00 | 0.75 | 0.00 | - | 1 | 35 | 106.15% |
| JAZZ231215C00180000 | 2023-08-21 11:16AM EST | 180.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 30 | 112.31% |
| JAZZ231215C00185000 | 2023-11-09 2:21PM EST | 185.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 11 | 89.45% |
| JAZZ231215C00190000 | 2023-10-19 1:24PM EST | 190.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 182.76% |
| JAZZ231215C00195000 | 2023-10-24 9:28AM EST | 195.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 2 | 7 | 189.60% |
| JAZZ231215C00200000 | 2023-10-30 9:15AM EST | 200.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 149 | 50.00% |
| JAZZ231215C00210000 | 2023-10-24 9:22AM EST | 210.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 208.67% |
| JAZZ231215C00220000 | 2023-10-17 11:04AM EST | 220.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 1 | 22 | 220.31% |
| JAZZ231215C00230000 | 2023-10-17 11:12AM EST | 230.00 | 0.20 | 0.00 | 4.00 | 0.00 | - | 1 | 5 | 221.73% |
Putsfür15. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JAZZ231215P00065000 | 2022-11-30 3:55PM EST | 65.00 | 1.00 | 0.00 | 2.20 | 0.00 | - | - | 11 | 209.47% |
| JAZZ231215P00070000 | 2022-12-09 1:17PM EST | 70.00 | 1.20 | 0.00 | 5.00 | 0.00 | - | - | 1 | 233.89% |
| JAZZ231215P00085000 | 2023-10-31 8:56AM EST | 85.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| JAZZ231215P00090000 | 2023-10-31 12:15PM EST | 90.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 8 | 143.04% |
| JAZZ231215P00095000 | 2023-11-28 3:04PM EST | 95.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 2 | 13 | 123.29% |
| JAZZ231215P00100000 | 2023-11-03 8:56AM EST | 100.00 | 0.15 | 0.05 | 2.50 | 0.00 | - | 1 | 9 | 83.01% |
| JAZZ231215P00105000 | 2023-11-13 1:13PM EST | 105.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 1 | 7 | 84.91% |
| JAZZ231215P00110000 | 2023-11-28 2:43PM EST | 110.00 | 0.20 | 0.00 | 3.40 | 0.00 | - | 15 | 18 | 55.76% |
| JAZZ231215P00115000 | 2023-11-29 3:29PM EST | 115.00 | 2.70 | 0.20 | 4.90 | 0.00 | - | 7 | 136 | 73.95% |
| JAZZ231215P00120000 | 2023-11-30 2:42PM EST | 120.00 | 4.10 | 0.85 | 4.40 | 0.00 | - | 5 | 63 | 42.19% |
| JAZZ231215P00125000 | 2023-11-17 12:45PM EST | 125.00 | 5.03 | 5.10 | 9.00 | 0.00 | - | 10 | 111 | 58.42% |
| JAZZ231215P00130000 | 2023-11-27 10:41AM EST | 130.00 | 10.84 | 9.00 | 13.50 | 0.00 | - | 3 | 104 | 68.87% |
| JAZZ231215P00135000 | 2023-11-28 11:25AM EST | 135.00 | 23.12 | 14.00 | 18.50 | 0.00 | - | 3 | 35 | 83.08% |
| JAZZ231215P00140000 | 2023-12-01 2:09PM EST | 140.00 | 21.40 | 19.00 | 23.50 | +2.74 | +14.68% | 2 | 2 | 53.52% |
| JAZZ231215P00145000 | 2023-10-19 1:10PM EST | 145.00 | 15.80 | 22.30 | 27.00 | 0.00 | - | 17 | 0 | 81.74% |
| JAZZ231215P00150000 | 2023-10-19 1:07PM EST | 150.00 | 19.50 | 27.20 | 32.00 | 0.00 | - | 17 | 0 | 91.31% |
| JAZZ231215P00155000 | 2023-03-02 11:04AM EST | 155.00 | 17.20 | 13.70 | 18.50 | 0.00 | - | - | 4 | 0.00% |
| JAZZ231215P00160000 | 2023-05-18 9:34AM EST | 160.00 | 27.90 | 29.70 | 32.90 | 0.00 | - | 110 | 0 | 0.00% |
| JAZZ231215P00165000 | 2023-01-27 3:50PM EST | 165.00 | 18.70 | 23.00 | 27.90 | 0.00 | - | 5 | 5 | 0.00% |
| JAZZ231215P00170000 | 2023-04-14 12:34PM EST | 170.00 | 27.61 | 32.00 | 35.40 | 0.00 | - | 2 | 1 | 0.00% |
| JAZZ231215P00175000 | 2023-03-08 3:58PM EST | 175.00 | 35.42 | 27.60 | 31.40 | 0.00 | - | 1 | 0 | 0.00% |
| JAZZ231215P00180000 | 2023-02-28 10:32AM EST | 180.00 | 38.60 | 33.20 | 37.30 | 0.00 | - | 1 | 0 | 0.00% |
