Deutsche Märkte geschlossen
Nikkei 225
26.992,21 +776,42 (+2,96%) Dow Jones 30
30.316,32 +825,43 (+2,80%) BTC-EUR
20.382,03 +664,79 (+3,37%) CMC Crypto 200
460,91 +15,47 (+3,47%) Nasdaq Compositive
11.176,41 +360,97 (+3,34%) S&P 500
3.790,93 +112,50 (+3,06%)
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 | 62.18% |
| JAZZ221216C00110000 | 2021-11-09 2:46PM EDT | 110.00 | 35.08 | 24.80 | 29.30 | 0.00 | - | - | 5 | 38.14% |
| JAZZ221216C00120000 | 2021-12-30 11:08AM EDT | 120.00 | 27.30 | 24.80 | 27.30 | 0.00 | - | 2 | 1 | 65.37% |
| JAZZ221216C00125000 | 2021-12-07 4:12PM EDT | 125.00 | 20.90 | 21.30 | 25.50 | 0.00 | - | 4 | 6 | 67.08% |
| JAZZ221216C00130000 | 2022-01-05 3:04PM EDT | 130.00 | 24.90 | 19.00 | 22.90 | +2.82 | +12.77% | 1 | 8 | 68.32% |
| JAZZ221216C00135000 | 2022-07-14 3:31PM EDT | 135.00 | 30.72 | 24.10 | 28.50 | 0.00 | - | 5 | 7 | 100.87% |
| JAZZ221216C00140000 | 2022-07-01 2:24PM EDT | 140.00 | 27.07 | 19.20 | 23.00 | 0.00 | - | 5 | 9 | 88.10% |
| JAZZ221216C00145000 | 2021-12-30 10:34AM EDT | 145.00 | 15.80 | 12.80 | 16.90 | 0.00 | - | - | 1 | 70.84% |
| JAZZ221216C00150000 | 2022-07-21 3:51PM EDT | 150.00 | 20.86 | 14.00 | 18.00 | 0.00 | - | 4 | 5 | 82.73% |
| JAZZ221216C00155000 | 2022-08-11 10:43AM EDT | 155.00 | 14.40 | 11.00 | 15.00 | +14.40 | - | 20 | 31 | 77.20% |
| JAZZ221216C00160000 | 2022-08-08 2:31PM EDT | 160.00 | 9.90 | 8.30 | 12.50 | 0.00 | - | 1 | 18 | 72.47% |
| JAZZ221216C00165000 | 2022-01-04 10:38AM EDT | 165.00 | 10.50 | 7.10 | 11.90 | 0.00 | - | 11 | 12 | 74.12% |
| JAZZ221216C00170000 | 2022-08-01 1:46PM EDT | 170.00 | 7.00 | 3.90 | 8.30 | 0.00 | - | 1 | 51 | 63.82% |
| JAZZ221216C00175000 | 2022-08-01 12:12PM EDT | 175.00 | 8.20 | 2.60 | 6.70 | 0.00 | - | 1 | 59 | 61.05% |
| JAZZ221216C00180000 | 2022-07-29 3:41PM EDT | 180.00 | 5.40 | 1.65 | 5.50 | 0.00 | - | 1 | 42 | 59.16% |
| JAZZ221216C00185000 | 2021-12-29 4:04PM EDT | 185.00 | 6.20 | 3.60 | 7.50 | 0.00 | - | 1 | 1 | 73.74% |
| JAZZ221216C00190000 | 2022-08-03 3:46PM EDT | 190.00 | 2.80 | 0.60 | 4.30 | 0.00 | - | 1 | 19 | 59.07% |
| JAZZ221216C00195000 | 2022-07-26 10:17AM EDT | 195.00 | 3.40 | 0.50 | 3.90 | 0.00 | - | - | 25 | 60.41% |
| JAZZ221216C00200000 | 2022-08-10 10:59AM EDT | 200.00 | 1.50 | 0.90 | 1.50 | +0.20 | +15.38% | 1 | 21 | 54.60% |
| JAZZ221216C00210000 | 2021-12-27 4:55PM EDT | 210.00 | 3.80 | 1.55 | 4.90 | 0.00 | - | 1 | 6 | 76.71% |
| JAZZ221216C00220000 | 2022-07-27 10:00AM EDT | 220.00 | 1.20 | 0.00 | 2.75 | 0.00 | - | - | 3 | 66.65% |
Putsfür16. Dezember 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JAZZ221216P00060000 | 2022-08-03 9:42AM EDT | 60.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | - | 13 | 140.16% |
| JAZZ221216P00065000 | 2021-12-08 4:30PM EDT | 65.00 | 1.31 | 0.00 | 5.00 | 0.00 | - | 6 | 15 | 130.01% |
| JAZZ221216P00070000 | 2021-11-09 1:51PM EDT | 70.00 | 2.01 | 0.15 | 4.70 | 0.00 | - | - | 0 | 118.21% |
| JAZZ221216P00075000 | 2021-11-30 2:22PM EDT | 75.00 | 3.00 | 1.55 | 3.60 | 0.00 | - | 1 | 3 | 110.08% |
| JAZZ221216P00080000 | 2022-01-03 4:08PM EDT | 80.00 | 2.12 | 1.55 | 3.90 | 0.00 | - | 1 | 3 | 102.30% |
| JAZZ221216P00085000 | 2022-07-22 10:34AM EDT | 85.00 | 2.21 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 89.82% |
| JAZZ221216P00090000 | 2021-11-29 10:30AM EDT | 90.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| JAZZ221216P00095000 | 2021-11-09 10:37AM EDT | 95.00 | 6.00 | 5.60 | 9.10 | 0.00 | - | 1 | 103 | 111.04% |
| JAZZ221216P00100000 | 2022-08-05 9:31AM EDT | 100.00 | 1.40 | 0.50 | 4.80 | 0.00 | - | 17 | 18 | 68.04% |
| JAZZ221216P00105000 | 2022-07-19 10:37AM EDT | 105.00 | 2.00 | 0.35 | 4.30 | 0.00 | - | - | 1 | 57.93% |
| JAZZ221216P00110000 | 2022-07-27 12:03PM EDT | 110.00 | 2.00 | 0.95 | 4.30 | 0.00 | - | 8 | 17 | 53.03% |
| JAZZ221216P00115000 | 2022-07-06 9:53AM EDT | 115.00 | 3.10 | 1.60 | 5.00 | 0.00 | - | 2 | 13 | 50.22% |
| JAZZ221216P00120000 | 2022-01-04 10:40AM EDT | 120.00 | 13.95 | 12.50 | 16.20 | 0.00 | - | 1 | 24 | 97.28% |
| JAZZ221216P00125000 | 2022-07-07 2:51PM EDT | 125.00 | 4.60 | 2.85 | 7.00 | 0.00 | - | - | 12 | 53.37% |
| JAZZ221216P00130000 | 2022-07-19 12:37PM EDT | 130.00 | 5.25 | 1.80 | 5.70 | 0.00 | - | 1 | 8 | 38.67% |
| JAZZ221216P00135000 | 2021-10-28 10:07AM EDT | 135.00 | 20.77 | 24.40 | 28.40 | 0.00 | - | 1 | 16 | 115.63% |
| JAZZ221216P00140000 | 2022-07-20 2:08PM EDT | 140.00 | 8.50 | 4.60 | 8.00 | 0.00 | - | 10 | 26 | 28.73% |
| JAZZ221216P00145000 | 2022-08-11 11:45AM EDT | 145.00 | 7.20 | 4.90 | 9.50 | +7.20 | - | 10 | 1 | 22.02% |
| JAZZ221216P00150000 | 2021-10-28 10:07AM EDT | 150.00 | 30.07 | 34.10 | 38.40 | 0.00 | - | - | 1 | 117.63% |
| JAZZ221216P00155000 | 2022-07-19 9:37AM EDT | 155.00 | 14.40 | 9.40 | 13.00 | 0.00 | - | - | 220 | 0.00% |
| JAZZ221216P00160000 | 2021-11-10 7:49AM EDT | 160.00 | 37.00 | 42.00 | 47.00 | 0.00 | - | 5 | 5 | 123.32% |
| JAZZ221216P00170000 | 2022-07-15 12:27PM EDT | 170.00 | 23.53 | 17.10 | 21.40 | 0.00 | - | 2 | 1 | 0.00% |
| JAZZ221216P00180000 | 2022-07-15 12:18PM EDT | 180.00 | 30.05 | 24.50 | 29.10 | 0.00 | - | - | 1 | 0.00% |
| JAZZ221216P00185000 | 2021-11-10 7:49AM EDT | 185.00 | 61.30 | 63.50 | 67.50 | 0.00 | - | 2 | 2 | 132.71% |
| 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 | 149.16% |
© 2022 Yahoo. Alle Rechte vorbehalten.
