Deutsche Märkte öffnen in 2 Stunden 39 Minuten
Nikkei 225
26.930,29 +58,99 (+0,22%) Dow Jones 30
31.438,26 -62,44 (-0,20%) BTC-EUR
19.574,24 -563,04 (-2,80%) CMC Crypto 200
449,88 -11,92 (-2,58%) Nasdaq Compositive
11.524,55 -83,05 (-0,72%) S&P 500
3.900,11 -11,63 (-0,30%)
Jazz Pharmaceuticals plc (JAZZ)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. Dezember 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JAZZ221216C00060000 | 2022-01-05 3:58PM EDT | 60.00 | 72.55 | 69.60 | 73.50 | -0.85 | -1.16% | 2 | 3 | 0.00% |
| JAZZ221216C00065000 | 2021-11-24 12:16PM EDT | 65.00 | 66.00 | 63.00 | 67.50 | 0.00 | - | - | 1 | 0.00% |
| JAZZ221216C00080000 | 2021-10-27 2:35PM EDT | 80.00 | 58.49 | 46.80 | 50.50 | 0.00 | - | 1 | 0 | 0.00% |
| JAZZ221216C00100000 | 2021-12-13 2:44PM EDT | 100.00 | 33.50 | 36.10 | 40.40 | 0.00 | - | 2 | 3 | 0.00% |
| JAZZ221216C00110000 | 2021-11-09 2:46PM EDT | 110.00 | 35.08 | 24.80 | 29.30 | 0.00 | - | - | 5 | 0.00% |
| JAZZ221216C00120000 | 2021-12-30 11:08AM EDT | 120.00 | 27.30 | 24.80 | 27.30 | 0.00 | - | 2 | 1 | 0.00% |
| JAZZ221216C00125000 | 2021-12-07 4:12PM EDT | 125.00 | 20.90 | 21.30 | 25.50 | 0.00 | - | 4 | 6 | 0.00% |
| JAZZ221216C00130000 | 2022-01-05 3:04PM EDT | 130.00 | 24.90 | 19.00 | 22.90 | +2.82 | +12.77% | 1 | 8 | 0.00% |
| JAZZ221216C00135000 | 2021-12-31 3:25PM EDT | 135.00 | 17.00 | 16.10 | 20.40 | 0.00 | - | 5 | 7 | 0.00% |
| JAZZ221216C00140000 | 2021-11-17 1:49PM EDT | 140.00 | 18.30 | 12.60 | 17.50 | 0.00 | - | 5 | 1 | 13.79% |
| JAZZ221216C00145000 | 2021-12-30 10:34AM EDT | 145.00 | 15.80 | 12.80 | 16.90 | 0.00 | - | - | 1 | 24.20% |
| JAZZ221216C00150000 | 2022-01-03 11:52AM EDT | 150.00 | 11.50 | 11.20 | 15.20 | 0.00 | - | 4 | 5 | 27.53% |
| JAZZ221216C00155000 | 2021-12-27 12:47PM EDT | 155.00 | 12.30 | 9.80 | 14.00 | 0.00 | - | 2 | 22 | 30.83% |
| JAZZ221216C00160000 | 2021-12-17 10:44AM EDT | 160.00 | 9.10 | 8.70 | 12.30 | 0.00 | - | 1 | 11 | 32.09% |
| JAZZ221216C00165000 | 2022-01-04 10:38AM EDT | 165.00 | 10.50 | 7.10 | 11.90 | 0.00 | - | 11 | 12 | 35.75% |
| JAZZ221216C00170000 | 2021-10-21 1:57PM EDT | 170.00 | 15.05 | 7.00 | 10.10 | 0.00 | - | 1 | 1 | 35.59% |
| JAZZ221216C00175000 | 2021-11-17 1:14PM EDT | 175.00 | 8.65 | 5.00 | 8.90 | 0.00 | - | 1 | 1 | 36.37% |
| JAZZ221216C00180000 | 2021-11-10 11:47AM EDT | 180.00 | 10.14 | 4.10 | 7.70 | 0.00 | - | 1 | 1 | 36.70% |
| JAZZ221216C00185000 | 2021-12-29 4:04PM EDT | 185.00 | 6.20 | 3.60 | 7.50 | 0.00 | - | 1 | 1 | 39.26% |
| JAZZ221216C00190000 | 2022-01-04 10:30AM EDT | 190.00 | 5.20 | 3.00 | 7.50 | 0.00 | - | 1 | 2 | 42.13% |
| JAZZ221216C00195000 | 2021-12-29 4:03PM EDT | 195.00 | 4.70 | 2.75 | 6.50 | 0.00 | - | - | 1 | 42.07% |
| JAZZ221216C00200000 | 2021-12-30 3:23PM EDT | 200.00 | 4.00 | 2.25 | 6.40 | 0.00 | - | 2 | 7 | 44.30% |
| JAZZ221216C00210000 | 2021-12-27 4:55PM EDT | 210.00 | 3.80 | 1.55 | 4.90 | 0.00 | - | 1 | 6 | 44.32% |
Putsfür16. Dezember 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JAZZ221216P00060000 | 2021-12-13 1:04AM EDT | 60.00 | 1.48 | 0.00 | 5.00 | 0.00 | - | - | 3 | 101.59% |
| JAZZ221216P00065000 | 2021-12-08 4:30PM EDT | 65.00 | 1.31 | 0.00 | 5.00 | 0.00 | - | 6 | 15 | 94.07% |
| JAZZ221216P00070000 | 2021-11-09 1:51PM EDT | 70.00 | 2.01 | 0.15 | 4.70 | 0.00 | - | - | 0 | 86.47% |
| JAZZ221216P00075000 | 2021-11-30 2:22PM EDT | 75.00 | 3.00 | 1.55 | 3.60 | 0.00 | - | 1 | 3 | 81.36% |
| JAZZ221216P00080000 | 2022-01-03 4:08PM EDT | 80.00 | 2.12 | 1.55 | 3.90 | 0.00 | - | 1 | 3 | 76.49% |
| JAZZ221216P00085000 | 2022-01-03 4:08PM EDT | 85.00 | 2.92 | 2.50 | 5.00 | 0.00 | - | 1 | 2 | 77.65% |
| JAZZ221216P00090000 | 2021-11-29 10:30AM EDT | 90.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| JAZZ221216P00095000 | 2021-11-09 10:37AM EDT | 95.00 | 6.00 | 5.60 | 9.10 | 0.00 | - | 1 | 103 | 84.20% |
| JAZZ221216P00100000 | 2021-11-29 4:53PM EDT | 100.00 | 9.60 | 5.00 | 9.30 | 0.00 | - | 17 | 18 | 77.09% |
| JAZZ221216P00110000 | 2021-12-08 11:54AM EDT | 110.00 | 12.81 | 8.10 | 12.10 | 0.00 | - | 8 | 18 | 76.50% |
| JAZZ221216P00115000 | 2021-12-01 12:39PM EDT | 115.00 | 14.76 | 10.70 | 14.80 | 0.00 | - | 2 | 10 | 79.39% |
| JAZZ221216P00120000 | 2022-01-04 10:40AM EDT | 120.00 | 13.95 | 12.50 | 16.20 | 0.00 | - | 1 | 24 | 78.16% |
| JAZZ221216P00125000 | 2021-12-20 10:30AM EDT | 125.00 | 20.20 | 15.00 | 19.40 | 0.00 | - | - | 4 | 80.32% |
| JAZZ221216P00130000 | 2021-12-30 10:38AM EDT | 130.00 | 20.90 | 17.70 | 21.80 | 0.00 | - | 1 | 20 | 81.01% |
| JAZZ221216P00135000 | 2021-10-28 10:07AM EDT | 135.00 | 20.77 | 24.40 | 28.40 | 0.00 | - | 1 | 16 | 92.38% |
| JAZZ221216P00140000 | 2022-01-05 3:52PM EDT | 140.00 | 25.00 | 23.00 | 27.60 | -0.75 | -2.91% | 10 | 20 | 82.35% |
| JAZZ221216P00145000 | 2021-10-26 3:46PM EDT | 145.00 | 26.66 | 31.10 | 35.00 | 0.00 | - | - | 1 | 95.20% |
| JAZZ221216P00150000 | 2021-10-28 10:07AM EDT | 150.00 | 30.07 | 34.10 | 38.40 | 0.00 | - | - | 1 | 95.79% |
| JAZZ221216P00155000 | 2021-10-21 10:49AM EDT | 155.00 | 27.40 | 35.40 | 39.90 | 0.00 | - | - | 220 | 91.68% |
| JAZZ221216P00160000 | 2021-11-10 7:49AM EDT | 160.00 | 37.00 | 42.00 | 47.00 | 0.00 | - | 5 | 5 | 100.74% |
| JAZZ221216P00170000 | 2021-11-10 7:49AM EDT | 170.00 | 44.08 | 50.60 | 54.10 | 0.00 | - | 2 | 2 | 103.67% |
| JAZZ221216P00185000 | 2021-11-10 7:49AM EDT | 185.00 | 61.30 | 63.50 | 67.50 | 0.00 | - | 2 | 2 | 109.84% |
| JAZZ221216P00190000 | 2021-10-22 10:55AM EDT | 190.00 | 55.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JAZZ221216P00195000 | 2021-11-03 1:29PM EDT | 195.00 | 64.80 | 75.00 | 79.90 | 0.00 | - | 1 | 1 | 120.60% |
© 2022 Yahoo. Alle Rechte vorbehalten.
