Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.591,32 +735,55 (+1,25%)
Jazz Pharmaceuticals plc (JAZZ)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JAZZ240621C00075000 | 2023-12-07 1:31PM EDT | 75.00 | 48.40 | 52.80 | 57.00 | 0.00 | - | 2 | 0 | 258.41% |
| JAZZ240621C00100000 | 2024-04-08 10:36AM EDT | 100.00 | 18.30 | 10.20 | 14.00 | 0.00 | - | 3 | 1 | 52.16% |
| JAZZ240621C00105000 | 2024-04-26 2:35PM EDT | 105.00 | 9.00 | 7.20 | 10.50 | +1.20 | +15.38% | 4 | 4 | 48.69% |
| JAZZ240621C00110000 | 2024-04-25 2:56PM EDT | 110.00 | 4.40 | 4.60 | 7.40 | 0.00 | - | 4 | 53 | 45.17% |
| JAZZ240621C00115000 | 2024-04-26 10:31AM EDT | 115.00 | 2.30 | 2.90 | 3.30 | -0.30 | -11.54% | 2 | 47 | 32.50% |
| JAZZ240621C00120000 | 2024-04-22 10:36AM EDT | 120.00 | 1.65 | 1.45 | 1.70 | 0.00 | - | 2 | 1,066 | 30.52% |
| JAZZ240621C00125000 | 2024-04-25 11:44AM EDT | 125.00 | 0.40 | 0.10 | 1.60 | 0.00 | - | 2 | 130 | 36.90% |
| JAZZ240621C00130000 | 2024-04-25 10:21AM EDT | 130.00 | 0.58 | 0.20 | 0.75 | 0.00 | - | 1 | 30 | 34.47% |
| JAZZ240621C00135000 | 2024-04-15 1:45PM EDT | 135.00 | 1.45 | 0.00 | 4.80 | 0.00 | - | 2 | 50 | 56.47% |
| JAZZ240621C00140000 | 2024-04-24 2:01PM EDT | 140.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 40 | 98 | 62.29% |
| JAZZ240621C00145000 | 2024-04-25 12:41PM EDT | 145.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | 8 | 27 | 67.72% |
| JAZZ240621C00150000 | 2024-04-08 12:22PM EDT | 150.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 1 | 17 | 72.83% |
| JAZZ240621C00155000 | 2024-02-23 11:58AM EDT | 155.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | 1 | 28 | 77.64% |
| JAZZ240621C00160000 | 2024-03-25 11:39AM EDT | 160.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 7 | 7 | 59.28% |
| JAZZ240621C00165000 | 2024-02-29 10:50AM EDT | 165.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 2 | 13 | 57.18% |
| JAZZ240621C00175000 | 2024-02-22 2:45PM EDT | 175.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 94.63% |
| JAZZ240621C00180000 | 2023-11-14 2:01PM EDT | 180.00 | 0.15 | 0.00 | 3.50 | 0.00 | - | 1 | 12 | 90.80% |
| JAZZ240621C00195000 | 2023-10-30 9:30AM EDT | 195.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| JAZZ240621C00200000 | 2023-11-28 4:50PM EDT | 200.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 3 | 10 | 112.11% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JAZZ240621P00060000 | 2024-02-29 4:51PM EDT | 60.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 10 | 79.98% |
| JAZZ240621P00065000 | 2024-01-24 11:35AM EDT | 65.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 10 | 15 | 117.75% |
| JAZZ240621P00070000 | 2023-11-01 12:13PM EDT | 70.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 104.59% |
| JAZZ240621P00075000 | 2023-11-03 1:00PM EDT | 75.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 92.21% |
| JAZZ240621P00085000 | 2024-03-11 12:02PM EDT | 85.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 1 | 511 | 69.24% |
| JAZZ240621P00090000 | 2024-01-19 10:31AM EDT | 90.00 | 1.40 | 0.10 | 5.00 | 0.00 | - | 49 | 50 | 59.77% |
| JAZZ240621P00095000 | 2024-04-08 9:47AM EDT | 95.00 | 0.80 | 0.05 | 4.80 | 0.00 | - | 1 | 1 | 66.50% |
| JAZZ240621P00100000 | 2024-04-17 11:18AM EDT | 100.00 | 2.00 | 1.00 | 5.00 | 0.00 | - | 2 | 97 | 55.30% |
| JAZZ240621P00105000 | 2024-04-26 1:42PM EDT | 105.00 | 3.50 | 3.10 | 3.40 | +0.20 | +6.06% | 4 | 72 | 32.17% |
| JAZZ240621P00110000 | 2024-04-25 2:15PM EDT | 110.00 | 5.70 | 4.90 | 5.20 | 0.00 | - | 4 | 96 | 29.00% |
| JAZZ240621P00115000 | 2024-04-25 9:57AM EDT | 115.00 | 8.40 | 6.10 | 8.40 | 0.00 | - | 1 | 1,021 | 29.74% |
| JAZZ240621P00120000 | 2024-04-11 11:30AM EDT | 120.00 | 8.73 | 9.00 | 13.50 | 0.00 | - | 6 | 105 | 39.50% |
| JAZZ240621P00125000 | 2024-04-23 11:45AM EDT | 125.00 | 14.98 | 13.50 | 17.70 | 0.00 | - | 2 | 50 | 41.46% |
| JAZZ240621P00130000 | 2024-04-10 3:52PM EDT | 130.00 | 16.01 | 18.00 | 22.40 | 0.00 | - | 1 | 0 | 45.68% |
| JAZZ240621P00135000 | 2024-02-23 1:51PM EDT | 135.00 | 10.05 | 12.00 | 15.30 | 0.00 | - | 2 | 2 | 0.00% |
| JAZZ240621P00140000 | 2024-01-22 4:10PM EDT | 140.00 | 21.40 | 12.60 | 16.50 | 0.00 | - | - | 1 | 0.00% |
