Deutsche Märkte geschlossen
DAX
18.417,55 +118,83 (+0,65%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dow Jones 30
40.589,34 +654,27 (+1,64%) Gold
2.385,70 +32,20 (+1,37%) EUR/USD
1,0858 +0,0008 (+0,08%) Bitcoin EUR
62.379,90 +644,57 (+1,04%)
Jazz Pharmaceuticals plc (JAZZ)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JAZZ241220C00055000 | 2024-04-23 3:08PM EDT | 55.00 | 57.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| JAZZ241220C00065000 | 2023-08-07 1:11PM EDT | 65.00 | 71.87 | 74.20 | 79.00 | 0.00 | - | 1 | 2 | 253.43% |
| JAZZ241220C00070000 | 2023-09-12 10:58AM EDT | 70.00 | 71.20 | 61.70 | 66.10 | 0.00 | - | 2 | 3 | 186.10% |
| JAZZ241220C00080000 | 2024-05-28 10:11AM EDT | 80.00 | 29.00 | 28.50 | 32.60 | 0.00 | - | 1 | 5 | 39.65% |
| JAZZ241220C00090000 | 2024-07-09 2:06PM EDT | 90.00 | 17.60 | 24.20 | 29.00 | 0.00 | - | 1 | 2 | 51.69% |
| JAZZ241220C00100000 | 2024-05-06 12:23PM EDT | 100.00 | 16.50 | 14.00 | 18.70 | 0.00 | - | 3 | 22 | 45.15% |
| JAZZ241220C00105000 | 2024-07-02 12:44PM EDT | 105.00 | 10.92 | 13.70 | 18.00 | 0.00 | - | 1 | 8 | 53.07% |
| JAZZ241220C00110000 | 2024-07-26 10:23AM EDT | 110.00 | 12.70 | 10.60 | 15.00 | +1.95 | +18.14% | 1 | 73 | 50.84% |
| JAZZ241220C00115000 | 2024-07-26 10:23AM EDT | 115.00 | 9.58 | 8.00 | 12.50 | +0.77 | +8.74% | 1 | 14 | 49.53% |
| JAZZ241220C00120000 | 2024-06-11 3:51PM EDT | 120.00 | 7.85 | 3.20 | 7.80 | 0.00 | - | 1 | 30 | 39.44% |
| JAZZ241220C00125000 | 2024-07-26 2:28PM EDT | 125.00 | 5.00 | 4.40 | 9.00 | -0.20 | -3.85% | 2 | 50 | 49.51% |
| JAZZ241220C00130000 | 2024-07-18 10:35AM EDT | 130.00 | 4.75 | 2.80 | 7.30 | 0.00 | - | 1 | 66 | 48.40% |
| JAZZ241220C00135000 | 2024-07-16 2:24PM EDT | 135.00 | 3.00 | 1.80 | 6.50 | 0.00 | - | 201 | 204 | 49.93% |
| JAZZ241220C00140000 | 2024-07-17 9:30AM EDT | 140.00 | 2.50 | 0.80 | 5.50 | 0.00 | - | 1 | 63 | 50.07% |
| JAZZ241220C00145000 | 2024-07-26 10:17AM EDT | 145.00 | 2.20 | 1.05 | 4.90 | +0.90 | +69.23% | 1 | 65 | 51.32% |
| JAZZ241220C00150000 | 2024-07-01 2:41PM EDT | 150.00 | 0.05 | 0.00 | 3.20 | 0.00 | - | 1 | 541 | 46.80% |
| JAZZ241220C00155000 | 2024-06-27 9:30AM EDT | 155.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | 1 | 15 | 57.67% |
| JAZZ241220C00160000 | 2024-06-27 9:30AM EDT | 160.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 4 | 21 | 60.78% |
| JAZZ241220C00165000 | 2024-02-29 11:07AM EDT | 165.00 | 3.00 | 0.00 | 4.80 | 0.00 | - | 1 | 12 | 51.01% |
| JAZZ241220C00170000 | 2024-06-17 9:30AM EDT | 170.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 12.50% |
| JAZZ241220C00175000 | 2023-11-07 4:33PM EDT | 175.00 | 3.50 | 0.00 | 5.00 | 0.00 | - | 1 | 2 | 56.63% |
| JAZZ241220C00180000 | 2024-07-18 1:30PM EDT | 180.00 | 0.50 | 0.00 | 1.65 | 0.00 | - | 1 | 3 | 53.02% |
| JAZZ241220C00185000 | 2024-04-25 9:30AM EDT | 185.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 60.56% |
| JAZZ241220C00190000 | 2024-02-29 10:32AM EDT | 190.00 | 0.01 | 0.05 | 4.80 | 0.00 | - | 1 | 3 | 62.88% |
| JAZZ241220C00195000 | 2023-11-08 4:48PM EDT | 195.00 | 1.50 | 0.00 | 5.00 | 0.00 | - | 1 | 2 | 65.45% |
| JAZZ241220C00200000 | 2024-04-04 3:41PM EDT | 200.00 | 0.16 | 0.00 | 4.50 | 0.00 | - | 1 | 9 | 65.70% |
| JAZZ241220C00210000 | 2023-11-20 10:30AM EDT | 210.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 25.00% |
| JAZZ241220C00220000 | 2024-04-25 10:15AM EDT | 220.00 | 0.25 | 0.00 | 2.30 | 0.00 | - | 22 | 38 | 63.18% |
Putsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JAZZ241220P00060000 | 2024-03-18 3:23PM EDT | 60.00 | 0.50 | 0.00 | 1.00 | 0.00 | - | 11 | 22 | 56.67% |
| JAZZ241220P00065000 | 2023-11-01 11:36AM EDT | 65.00 | 0.60 | 0.00 | 5.00 | 0.00 | - | 1 | 2 | 74.59% |
| JAZZ241220P00070000 | 2024-07-09 9:30AM EDT | 70.00 | 1.15 | 0.00 | 2.60 | 0.00 | - | 1 | 5 | 55.14% |
| JAZZ241220P00075000 | 2024-07-10 9:47AM EDT | 75.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 58.15% |
| JAZZ241220P00080000 | 2024-05-30 9:30AM EDT | 80.00 | 2.25 | 0.10 | 4.90 | 0.00 | - | 1 | 4 | 51.75% |
| JAZZ241220P00085000 | 2024-04-25 3:50PM EDT | 85.00 | 1.95 | 0.50 | 5.00 | 0.00 | - | 1 | 3 | 59.38% |
| JAZZ241220P00090000 | 2024-03-15 9:30AM EDT | 90.00 | 2.45 | 1.35 | 5.40 | 0.00 | - | 1 | 15 | 53.53% |
| JAZZ241220P00095000 | 2024-06-24 3:06PM EDT | 95.00 | 3.70 | 2.00 | 6.00 | 0.00 | - | 1 | 33 | 48.44% |
| JAZZ241220P00100000 | 2024-07-08 11:47AM EDT | 100.00 | 8.75 | 2.50 | 7.20 | 0.00 | - | 2 | 74 | 45.45% |
| JAZZ241220P00105000 | 2024-07-08 2:44PM EDT | 105.00 | 10.23 | 4.00 | 8.30 | 0.00 | - | 2 | 14 | 41.29% |
| JAZZ241220P00110000 | 2024-05-17 10:39AM EDT | 110.00 | 9.00 | 6.70 | 11.50 | 0.00 | - | 1 | 11 | 43.90% |
| JAZZ241220P00115000 | 2024-07-15 3:50PM EDT | 115.00 | 15.41 | 8.90 | 13.30 | 0.00 | - | 1 | 21 | 40.23% |
| JAZZ241220P00120000 | 2024-07-23 3:06PM EDT | 120.00 | 15.98 | 13.40 | 16.40 | 0.00 | - | 172 | 212 | 40.06% |
| JAZZ241220P00125000 | 2024-04-25 11:41AM EDT | 125.00 | 18.83 | 19.20 | 24.00 | 0.00 | - | 1 | 89 | 55.18% |
| JAZZ241220P00130000 | 2024-07-19 9:30AM EDT | 130.00 | 23.03 | 19.00 | 23.50 | 0.00 | - | 1 | 15 | 39.83% |
| JAZZ241220P00135000 | 2024-04-08 3:13PM EDT | 135.00 | 20.69 | 22.10 | 26.80 | 0.00 | - | 1 | 6 | 36.98% |
| JAZZ241220P00140000 | 2024-04-18 2:48PM EDT | 140.00 | 31.58 | 28.70 | 33.50 | 0.00 | - | 9 | 1 | 48.30% |
| JAZZ241220P00145000 | 2024-01-22 3:03PM EDT | 145.00 | 27.05 | 17.20 | 22.00 | 0.00 | - | 4 | 21 | 0.00% |
| JAZZ241220P00150000 | 2024-02-20 12:38PM EDT | 150.00 | 23.85 | 24.10 | 28.70 | 0.00 | - | 4 | 23 | 0.00% |
| JAZZ241220P00155000 | 2023-11-09 4:38PM EDT | 155.00 | 38.48 | 32.00 | 37.00 | 0.00 | - | 1 | 0 | 0.00% |
| JAZZ241220P00160000 | 2023-07-06 11:18AM EDT | 160.00 | 38.18 | 29.40 | 32.60 | 0.00 | - | 1 | 1 | 0.00% |
| JAZZ241220P00165000 | 2023-06-26 10:17AM EDT | 165.00 | 40.53 | 33.00 | 35.70 | 0.00 | - | 1 | 0 | 0.00% |
| JAZZ241220P00170000 | 2023-05-25 1:04PM EDT | 170.00 | 44.65 | 42.50 | 47.50 | 0.00 | - | 2 | 0 | 0.00% |
| JAZZ241220P00180000 | 2024-01-08 2:13PM EDT | 180.00 | 56.37 | 54.50 | 59.50 | 0.00 | - | - | 0 | 0.00% |
| JAZZ241220P00220000 | 2024-03-01 1:11PM EDT | 220.00 | 100.50 | 97.00 | 101.90 | 0.00 | - | 4 | 0 | 0.00% |
