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
59.421,30 +344,43 (+0,58%)
Jazz Pharmaceuticals plc (JAZZ)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JAZZ240920C00100000 | 2024-04-16 3:16PM EDT | 100.00 | 16.00 | 13.50 | 18.00 | 0.00 | - | 1 | 64 | 48.33% |
| JAZZ240920C00110000 | 2024-04-26 10:31AM EDT | 110.00 | 9.08 | 9.10 | 11.10 | +1.18 | +14.94% | 2 | 18 | 41.17% |
| JAZZ240920C00115000 | 2024-04-26 12:48PM EDT | 115.00 | 6.70 | 5.80 | 9.30 | -0.40 | -5.63% | 4 | 92 | 42.02% |
| JAZZ240920C00120000 | 2024-04-26 11:18AM EDT | 120.00 | 4.60 | 3.70 | 7.30 | +0.60 | +15.00% | 26 | 19 | 41.00% |
| JAZZ240920C00125000 | 2024-04-24 2:18PM EDT | 125.00 | 2.60 | 1.05 | 5.80 | 0.00 | - | 50 | 69 | 40.75% |
| JAZZ240920C00130000 | 2024-04-23 1:08PM EDT | 130.00 | 2.30 | 0.05 | 3.00 | 0.00 | - | 11 | 49 | 33.66% |
| JAZZ240920C00135000 | 2024-04-08 12:04PM EDT | 135.00 | 3.10 | 0.00 | 4.80 | 0.00 | - | 100 | 103 | 45.79% |
| JAZZ240920C00140000 | 2024-04-02 2:44PM EDT | 140.00 | 2.75 | 0.00 | 4.80 | 0.00 | - | 1 | 14 | 49.76% |
| JAZZ240920C00145000 | 2024-03-28 9:30AM EDT | 145.00 | 3.10 | 0.10 | 5.00 | 0.00 | - | 1 | 1 | 54.35% |
| JAZZ240920C00150000 | 2024-04-18 11:11AM EDT | 150.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 56.92% |
| JAZZ240920C00155000 | 2024-02-27 4:55PM EDT | 155.00 | 4.40 | 0.55 | 1.50 | 0.00 | - | 5 | 6 | 41.75% |
| JAZZ240920C00160000 | 2024-02-26 10:55AM EDT | 160.00 | 2.35 | 0.00 | 2.35 | 0.00 | - | 1 | 3 | 50.15% |
| JAZZ240920C00175000 | 2024-02-20 11:17AM EDT | 175.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | - | 1 | 58.08% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JAZZ240920P00080000 | 2024-03-11 2:16PM EDT | 80.00 | 0.75 | 0.05 | 4.60 | 0.00 | - | 1 | 1 | 63.39% |
| JAZZ240920P00085000 | 2024-03-11 12:03PM EDT | 85.00 | 0.95 | 0.10 | 4.10 | 0.00 | - | 1 | 1 | 52.59% |
| JAZZ240920P00095000 | 2024-04-25 2:29PM EDT | 95.00 | 2.50 | 1.00 | 5.00 | 0.00 | - | 7 | 35 | 41.73% |
| JAZZ240920P00100000 | 2024-04-23 3:53PM EDT | 100.00 | 4.10 | 3.80 | 6.50 | 0.00 | - | 28 | 29 | 40.11% |
| JAZZ240920P00105000 | 2024-04-23 11:28AM EDT | 105.00 | 5.40 | 4.60 | 7.60 | 0.00 | - | 3 | 14 | 35.82% |
| JAZZ240920P00110000 | 2024-04-23 3:55PM EDT | 110.00 | 7.70 | 7.10 | 9.50 | 0.00 | - | 3 | 23 | 33.40% |
| JAZZ240920P00115000 | 2024-04-23 3:55PM EDT | 115.00 | 10.30 | 9.40 | 12.40 | 0.00 | - | 3 | 50 | 33.17% |
| JAZZ240920P00120000 | 2024-04-09 12:56PM EDT | 120.00 | 10.50 | 11.00 | 15.50 | 0.00 | - | 6 | 25 | 32.20% |
| JAZZ240920P00125000 | 2024-02-08 3:40PM EDT | 125.00 | 10.19 | 10.60 | 15.30 | 0.00 | - | 5 | 6 | 0.00% |
| JAZZ240920P00130000 | 2024-04-17 11:43AM EDT | 130.00 | 22.83 | 19.00 | 23.00 | 0.00 | - | - | 15 | 31.11% |
| JAZZ240920P00140000 | 2024-04-11 11:42AM EDT | 140.00 | 26.10 | 28.00 | 32.90 | 0.00 | - | - | 0 | 38.04% |
