Deutsche Märkte schließen in 1 Stunde 31 Minute
DAX
16.477,87 +73,11 (+0,45%) Euro Stoxx 50
4.439,56 +24,61 (+0,56%) Dow Jones 30
36.044,39 -160,05 (-0,44%) Gold
2.036,30 -5,90 (-0,29%) EUR/USD
1,0812 -0,0025 (-0,23%) Bitcoin EUR
39.028,89 +500,34 (+1,30%)
Jazz Pharmaceuticals plc (JAZZ)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:56AM EST. Markt geöffnet.
Callsfür15. März 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JAZZ240315C00065000 | 2023-10-26 10:22AM EST | 65.00 | 66.00 | 55.20 | 59.90 | 0.00 | - | 1 | 0 | 87.45% |
| JAZZ240315C00070000 | 2023-10-11 8:45AM EST | 70.00 | 62.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| JAZZ240315C00075000 | 2023-10-11 10:05AM EST | 75.00 | 56.80 | 44.70 | 49.40 | 0.00 | - | 1 | 1 | 64.43% |
| JAZZ240315C00100000 | 2023-11-30 3:06PM EST | 100.00 | 21.00 | 22.00 | 26.00 | 0.00 | - | 1 | 6 | 56.09% |
| JAZZ240315C00110000 | 2023-11-27 11:44AM EST | 110.00 | 13.50 | 14.20 | 17.90 | 0.00 | - | - | 0 | 48.07% |
| JAZZ240315C00115000 | 2023-12-04 12:18PM EST | 115.00 | 12.60 | 10.50 | 14.00 | 0.00 | - | 2 | 6 | 43.56% |
| JAZZ240315C00120000 | 2023-12-04 3:40PM EST | 120.00 | 10.50 | 7.70 | 10.90 | 0.00 | - | 1 | 15 | 41.25% |
| JAZZ240315C00125000 | 2023-11-29 9:48AM EST | 125.00 | 3.91 | 5.10 | 8.20 | 0.00 | - | 1 | 34 | 39.14% |
| JAZZ240315C00130000 | 2023-11-29 9:48AM EST | 130.00 | 2.91 | 3.30 | 6.40 | 0.00 | - | 1 | 25 | 39.12% |
| JAZZ240315C00135000 | 2023-12-04 3:40PM EST | 135.00 | 2.10 | 2.00 | 5.00 | 0.00 | - | 1 | 22 | 39.39% |
| JAZZ240315C00140000 | 2023-11-30 12:41PM EST | 140.00 | 0.70 | 0.95 | 4.50 | 0.00 | - | 30 | 25 | 42.51% |
| JAZZ240315C00145000 | 2023-11-29 10:25AM EST | 145.00 | 1.30 | 0.35 | 3.20 | 0.00 | - | 11 | 8 | 40.98% |
| JAZZ240315C00150000 | 2023-11-17 3:19PM EST | 150.00 | 0.35 | 0.00 | 2.20 | 0.00 | - | 1 | 15 | 39.58% |
| JAZZ240315C00155000 | 2023-11-20 11:55AM EST | 155.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 9 | 57.45% |
| JAZZ240315C00160000 | 2023-11-14 3:46PM EST | 160.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | - | 1 | 61.38% |
| JAZZ240315C00165000 | 2023-11-08 10:49AM EST | 165.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 51.45% |
| JAZZ240315C00170000 | 2023-11-08 10:00AM EST | 170.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 54.64% |
| JAZZ240315C00175000 | 2023-11-08 10:54AM EST | 175.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 57.67% |
| JAZZ240315C00180000 | 2023-11-03 8:55AM EST | 180.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 60.57% |
| JAZZ240315C00185000 | 2023-08-09 1:45PM EST | 185.00 | 0.84 | 0.00 | 4.80 | 0.00 | - | - | 8 | 63.33% |
| JAZZ240315C00190000 | 2023-10-30 1:08PM EST | 190.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 65.99% |
| JAZZ240315C00195000 | 2023-10-26 11:10AM EST | 195.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 52.76% |
| JAZZ240315C00200000 | 2023-11-28 3:50PM EST | 200.00 | 0.10 | 0.00 | 0.80 | 0.00 | - | 3 | 7 | 55.57% |
Putsfür15. März 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JAZZ240315P00065000 | 2023-11-06 11:01AM EST | 65.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 11 | 63.57% |
| JAZZ240315P00070000 | 2023-10-24 11:40AM EST | 70.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | - | 1 | 87.11% |
| JAZZ240315P00075000 | 2023-10-31 9:06AM EST | 75.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| JAZZ240315P00080000 | 2023-11-14 10:02AM EST | 80.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 70.04% |
| JAZZ240315P00085000 | 2023-11-14 9:57AM EST | 85.00 | 0.35 | 0.00 | 2.50 | 0.00 | - | 1 | 4 | 51.32% |
| JAZZ240315P00090000 | 2023-11-14 12:14PM EST | 90.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | - | 2 | 54.69% |
| JAZZ240315P00095000 | 2023-11-13 2:21PM EST | 95.00 | 0.90 | 0.20 | 5.00 | 0.00 | - | 1 | 3 | 63.81% |
| JAZZ240315P00105000 | 2023-12-05 9:31AM EST | 105.00 | 2.00 | 1.10 | 5.00 | +0.20 | +11.11% | 20 | 109 | 47.19% |
| JAZZ240315P00110000 | 2023-12-04 9:35AM EST | 110.00 | 3.74 | 1.05 | 5.50 | 0.00 | - | 5 | 20 | 41.24% |
| JAZZ240315P00115000 | 2023-11-09 11:49AM EST | 115.00 | 4.90 | 2.70 | 6.50 | 0.00 | - | 11 | 18 | 36.82% |
| JAZZ240315P00120000 | 2023-11-28 11:26AM EST | 120.00 | 10.10 | 4.40 | 8.00 | 0.00 | - | 8 | 29 | 33.24% |
| JAZZ240315P00125000 | 2023-12-04 9:35AM EST | 125.00 | 8.22 | 7.50 | 11.00 | 0.00 | - | 5 | 18 | 33.94% |
| JAZZ240315P00130000 | 2023-11-17 9:30AM EST | 130.00 | 11.25 | 9.50 | 14.20 | 0.00 | - | 1 | 20 | 33.73% |
| JAZZ240315P00135000 | 2023-11-22 10:10AM EST | 135.00 | 16.40 | 13.30 | 17.00 | 0.00 | - | 1 | 5 | 29.87% |
| JAZZ240315P00140000 | 2023-11-08 9:30AM EST | 140.00 | 11.05 | 17.60 | 21.50 | 0.00 | - | - | 1 | 32.23% |
| JAZZ240315P00145000 | 2023-11-02 12:35PM EST | 145.00 | 18.74 | 24.00 | 28.50 | 0.00 | - | 2 | 0 | 46.77% |
