Deutsche Märkte geschlossen

Jazz Pharmaceuticals plc (JAZZ)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
118,85-0,05 (-0,04%)
Börsenschluss: 04:00PM EST
118,85 0,00 (0,00%)
Nachbörse: 05:38PM EST
In the money
Anzeigen:ListeStellage
Callsfür15. März 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
JAZZ240315C000650002023-10-26 10:22AM EST65.0066.0055.2059.900.00-10282.91%
JAZZ240315C000700002023-10-11 8:45AM EST70.0062.300.000.000.00-110.00%
JAZZ240315C000750002023-10-11 10:05AM EST75.0056.8044.7049.400.00-11218.95%
JAZZ240315C001000002024-02-23 3:41PM EST100.0032.0016.6021.500.00-1350.00%
JAZZ240315C001050002024-02-23 1:11PM EST105.0026.6911.8016.500.00-1184.89%
JAZZ240315C001100002024-03-01 3:33PM EST110.0010.007.3012.00-0.56-5.30%2172.07%
JAZZ240315C001150002024-03-01 2:12PM EST115.006.005.006.800.00-11148.90%
JAZZ240315C001200002024-03-01 3:37PM EST120.002.602.752.95-0.40-13.33%381,09436.18%
JAZZ240315C001250002024-03-01 12:15PM EST125.001.710.651.70+0.33+23.91%186041.14%
JAZZ240315C001300002024-03-01 3:18PM EST130.001.050.152.00+0.90+600.00%212359.67%
JAZZ240315C001350002024-03-01 12:00PM EST135.000.500.050.75+0.36+257.14%119852.30%
JAZZ240315C001400002024-03-01 2:22PM EST140.000.200.102.050.00-412569.04%
JAZZ240315C001450002024-03-01 3:15PM EST145.000.050.000.05-1.52-96.82%13443.75%
JAZZ240315C001500002024-02-28 3:57PM EST150.000.320.002.000.00-93086.43%
JAZZ240315C001550002024-02-28 3:30PM EST155.000.850.000.050.00-71251.56%
JAZZ240315C001600002024-02-28 3:39PM EST160.000.450.000.000.00-121125.00%
JAZZ240315C001650002023-11-08 10:49AM EST165.000.600.004.800.00-15139.60%
JAZZ240315C001700002024-02-28 2:38PM EST170.000.350.000.000.00-3750.00%
JAZZ240315C001750002023-11-08 10:54AM EST175.000.300.004.800.00-12155.66%
JAZZ240315C001800002024-02-28 2:42PM EST180.000.150.000.000.00-1550.00%
JAZZ240315C001850002024-02-28 1:45PM EST185.000.100.000.000.00-1950.00%
JAZZ240315C001900002024-02-28 3:44PM EST190.000.150.000.000.00-1350.00%
JAZZ240315C001950002023-10-26 11:10AM EST195.000.600.000.750.00-10125.39%
JAZZ240315C002000002024-02-28 3:23PM EST200.000.100.000.000.00-41150.00%
Putsfür15. März 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
JAZZ240315P000650002023-11-06 11:01AM EST65.000.050.004.800.00-1011247.27%
JAZZ240315P000700002023-10-24 11:40AM EST70.000.500.004.800.00--1222.66%
JAZZ240315P000750002023-10-31 9:06AM EST75.000.400.000.000.00-1450.00%
JAZZ240315P000800002023-11-14 10:02AM EST80.000.300.000.750.00-13112.70%
JAZZ240315P000850002023-11-14 9:57AM EST85.000.350.000.750.00-1497.95%
JAZZ240315P000900002024-02-28 3:20PM EST90.000.050.000.000.00-212425.00%
JAZZ240315P000950002024-02-28 3:57PM EST95.000.100.000.000.00-81525.00%
JAZZ240315P001000002024-02-29 12:13PM EST100.000.100.050.000.00-55225.00%
JAZZ240315P001050002024-02-29 12:17PM EST105.000.070.055.000.00-529783.08%
JAZZ240315P001100002024-02-29 3:58PM EST110.000.500.000.000.00-138412.50%
JAZZ240315P001150002024-02-29 3:58PM EST115.001.001.302.10-0.60-37.50%137339.26%
JAZZ240315P001200002024-03-01 12:10PM EST120.003.802.355.80+0.33+9.51%2721353.92%
JAZZ240315P001250002024-02-29 9:59AM EST125.006.904.508.90+1.50+27.78%33753.42%
JAZZ240315P001300002024-02-29 3:58PM EST130.0010.509.0013.500.00-93864.18%
JAZZ240315P001350002024-02-29 12:09PM EST135.0015.2014.0018.500.00-1777.61%
JAZZ240315P001400002024-02-28 2:30PM EST140.0010.9019.0023.500.00-1189.75%
JAZZ240315P001450002024-01-02 2:28PM EST145.0019.4319.5024.000.00-3000.00%