Deutsche Märkte geschlossen
DAX
15.542,98 +70,42 (+0,46%) Euro Stoxx 50
4.188,81 +33,08 (+0,80%) Dow Jones 30
35.677,02 +73,94 (+0,21%) Gold
1.793,10 +11,20 (+0,63%) EUR/USD
1,1646 +0,0015 (+0,13%) BTC-EUR
51.966,85 -1.311,73 (-2,46%)
Jazz Pharmaceuticals plc (JAZZ)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
144,84+0,70 (+0,49%)
Börsenschluss: 4:00PM EDT
144,50 -0,34 (-0,23%)
Nachbörse: 07:54PM EDT
Nachbörse: 07:54PM EDT
Callsfür19. November 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JAZZ211119C00110000 | 2021-09-20 11:47AM EDT | 110.00 | 22.30 | 33.40 | 35.80 | 0.00 | - | - | 1 | 73.29% |
| JAZZ211119C00115000 | 2021-10-04 1:56PM EDT | 115.00 | 15.00 | 28.00 | 31.70 | 0.00 | - | - | 4 | 77.22% |
| JAZZ211119C00120000 | 2021-10-14 10:32AM EDT | 120.00 | 18.30 | 23.60 | 26.60 | 0.00 | - | 7 | 1 | 65.58% |
| JAZZ211119C00125000 | 2021-10-20 1:15PM EDT | 125.00 | 21.77 | 18.80 | 21.30 | 0.00 | - | 2 | 14 | 51.98% |
| JAZZ211119C00130000 | 2021-10-15 2:54PM EDT | 130.00 | 17.00 | 16.00 | 17.60 | 0.00 | - | 2 | 73 | 54.49% |
| JAZZ211119C00135000 | 2021-10-20 12:25PM EDT | 135.00 | 13.27 | 11.90 | 14.20 | 0.00 | - | 5 | 149 | 55.25% |
| JAZZ211119C00140000 | 2021-10-22 2:54PM EDT | 140.00 | 9.10 | 7.20 | 9.20 | -0.86 | -8.63% | 258 | 2,766 | 42.05% |
| JAZZ211119C00145000 | 2021-10-22 11:25AM EDT | 145.00 | 6.18 | 4.40 | 6.50 | -0.22 | -3.44% | 7 | 1,087 | 41.86% |
| JAZZ211119C00150000 | 2021-10-21 1:05PM EDT | 150.00 | 3.55 | 3.50 | 4.20 | -0.05 | -1.39% | 240 | 2,725 | 40.37% |
| JAZZ211119C00155000 | 2021-10-20 2:59PM EDT | 155.00 | 3.20 | 1.75 | 3.50 | 0.00 | - | 22 | 60 | 46.23% |
| JAZZ211119C00160000 | 2021-10-22 12:10PM EDT | 160.00 | 1.50 | 0.85 | 1.90 | -0.30 | -16.67% | 1 | 1,069 | 42.54% |
| JAZZ211119C00165000 | 2021-10-19 1:12PM EDT | 165.00 | 1.00 | 0.85 | 1.25 | -0.25 | -20.00% | 3 | 25 | 43.51% |
| JAZZ211119C00170000 | 2021-10-21 2:58PM EDT | 170.00 | 0.58 | 0.55 | 2.55 | 0.00 | - | 46 | 55 | 53.37% |
| JAZZ211119C00175000 | 2021-10-21 2:58PM EDT | 175.00 | 0.37 | 0.25 | 1.25 | 0.00 | - | 671 | 530 | 56.06% |
| JAZZ211119C00180000 | 2021-10-19 1:55PM EDT | 180.00 | 0.60 | 0.00 | 0.85 | 0.00 | - | 3 | 44 | 56.03% |
| JAZZ211119C00185000 | 2021-10-20 10:38AM EDT | 185.00 | 0.45 | 0.05 | 0.75 | 0.00 | - | 1 | 3 | 52.20% |
Putsfür19. November 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JAZZ211119P00095000 | 2021-09-20 9:30AM EDT | 95.00 | 0.01 | 0.00 | 4.80 | 0.00 | - | - | 1 | 131.03% |
| JAZZ211119P00100000 | 2021-10-15 1:42PM EDT | 100.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 118.65% |
| JAZZ211119P00105000 | 2021-10-18 2:24AM EDT | 105.00 | 0.29 | 0.00 | 4.80 | 0.00 | - | 5 | 15 | 106.71% |
| JAZZ211119P00110000 | 2021-10-18 2:24AM EDT | 110.00 | 0.46 | - | 0.75 | 0.00 | - | - | 6 | 69.04% |
| JAZZ211119P00115000 | 2021-10-19 10:52AM EDT | 115.00 | 0.45 | 0.00 | 3.40 | 0.00 | - | 1 | 38 | 75.10% |
| JAZZ211119P00120000 | 2021-10-22 2:47PM EDT | 120.00 | 0.50 | 0.35 | 0.75 | -0.10 | -16.67% | 1 | 25 | 51.25% |
| JAZZ211119P00125000 | 2021-10-19 3:55PM EDT | 125.00 | 1.05 | 0.85 | 1.20 | -0.10 | -8.70% | 8 | 49 | 48.80% |
| JAZZ211119P00130000 | 2021-10-21 2:24PM EDT | 130.00 | 1.80 | 1.45 | 1.65 | 0.00 | - | 2 | 525 | 44.13% |
| JAZZ211119P00135000 | 2021-10-19 2:23PM EDT | 135.00 | 2.45 | 1.55 | 4.40 | -0.22 | -8.24% | 240 | 2,734 | 55.54% |
| JAZZ211119P00140000 | 2021-10-21 1:53PM EDT | 140.00 | 4.58 | 2.60 | 4.60 | 0.00 | - | 1 | 19 | 43.69% |
| JAZZ211119P00145000 | 2021-10-22 3:42PM EDT | 145.00 | 6.40 | 5.10 | 6.90 | -0.70 | -9.86% | 26 | 88 | 43.40% |
| JAZZ211119P00150000 | 2021-10-15 1:01PM EDT | 150.00 | 13.50 | 7.90 | 10.90 | 0.00 | - | 5 | 35 | 50.43% |
| JAZZ211119P00155000 | 2021-09-27 3:19PM EDT | 155.00 | 21.93 | 12.20 | 13.60 | 0.00 | - | 1 | 3 | 45.80% |
| JAZZ211119P00165000 | 2021-10-18 2:24AM EDT | 165.00 | 25.40 | 20.90 | 23.00 | 0.00 | - | - | 10 | 58.40% |
| JAZZ211119P00175000 | 2021-10-18 2:24AM EDT | 175.00 | 34.83 | 29.40 | 32.50 | 0.00 | - | - | 10 | 67.99% |
© 2021 Verizon Media. Alle Rechte vorbehalten.
