Deutsche Märkte öffnen in 7 Stunden 35 Minuten
Nikkei 225
33.330,73 -77,66 (-0,23%) Dow Jones 30
35.416,98 +83,51 (+0,24%) Bitcoin EUR
34.343,51 +454,63 (+1,34%) CMC Crypto 200
785,88 +21,19 (+2,77%) Nasdaq Compositive
14.281,76 +40,73 (+0,29%) S&P 500
4.554,89 +4,46 (+0,10%)
Jazz Pharmaceuticals plc (JAZZ)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür15. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JAZZ231215C00065000 | 2023-10-19 10:54AM EST | 65.00 | 70.10 | 53.50 | 58.30 | 0.00 | - | 1 | 1 | 314.65% |
| JAZZ231215C00070000 | 2023-10-17 11:57AM EST | 70.00 | 64.60 | 49.50 | 54.40 | 0.00 | - | 1 | 10 | 303.81% |
| JAZZ231215C00085000 | 2023-10-27 1:38PM EST | 85.00 | 42.30 | 34.10 | 39.00 | 0.00 | - | 1 | 1 | 214.36% |
| JAZZ231215C00090000 | 2023-10-31 1:49PM EST | 90.00 | 37.50 | 22.50 | 27.00 | 0.00 | - | 1 | 2 | 65.43% |
| JAZZ231215C00095000 | 2023-11-03 11:57AM EST | 95.00 | 37.40 | 17.50 | 22.00 | 0.00 | - | 1 | 1 | 53.13% |
| JAZZ231215C00100000 | 2023-07-26 2:48PM EST | 100.00 | 34.00 | 42.80 | 45.50 | 0.00 | - | - | 2 | 408.15% |
| JAZZ231215C00105000 | 2023-10-18 10:57AM EST | 105.00 | 30.00 | 15.10 | 17.30 | 0.00 | - | - | 1 | 114.65% |
| JAZZ231215C00110000 | 2023-09-07 10:41AM EST | 110.00 | 28.80 | 19.20 | 23.30 | 0.00 | - | 2 | 5 | 197.29% |
| JAZZ231215C00115000 | 2023-11-28 11:08AM EST | 115.00 | 1.90 | 1.80 | 3.30 | -2.30 | -54.76% | 37 | 13 | 35.94% |
| JAZZ231215C00120000 | 2023-11-27 2:06PM EST | 120.00 | 1.25 | 0.45 | 1.90 | -0.45 | -26.47% | 1 | 90 | 40.41% |
| JAZZ231215C00125000 | 2023-11-28 12:13PM EST | 125.00 | 0.85 | 0.00 | 4.80 | -0.14 | -14.14% | 11 | 136 | 61.30% |
| JAZZ231215C00130000 | 2023-11-28 10:23AM EST | 130.00 | 0.35 | 0.05 | 5.00 | -0.05 | -12.50% | 1 | 1,202 | 76.20% |
| JAZZ231215C00135000 | 2023-11-28 12:22PM EST | 135.00 | 0.45 | 0.05 | 5.00 | +0.30 | +200.00% | 1 | 48 | 88.23% |
| JAZZ231215C00140000 | 2023-11-27 12:02PM EST | 140.00 | 0.10 | 0.05 | 5.00 | 0.00 | - | 2 | 433 | 99.27% |
| JAZZ231215C00145000 | 2023-11-27 11:01AM EST | 145.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 78 | 50.49% |
| JAZZ231215C00150000 | 2023-11-21 3:28PM EST | 150.00 | 0.25 | 0.00 | 2.10 | 0.00 | - | 1 | 108 | 92.29% |
| JAZZ231215C00155000 | 2023-11-20 2:44PM EST | 155.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 149 | 125.95% |
| JAZZ231215C00160000 | 2023-11-07 9:53AM EST | 160.00 | 0.60 | 0.00 | 0.05 | 0.00 | - | 1 | 261 | 59.38% |
| JAZZ231215C00165000 | 2023-10-19 12:08PM EST | 165.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 2 | 37 | 142.33% |
| JAZZ231215C00170000 | 2023-10-25 8:31AM EST | 170.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| JAZZ231215C00175000 | 2023-10-25 1:50PM EST | 175.00 | 1.20 | 0.00 | 0.75 | 0.00 | - | 1 | 35 | 104.79% |
| JAZZ231215C00180000 | 2023-08-21 11:16AM EST | 180.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 30 | 110.35% |
| JAZZ231215C00185000 | 2023-11-09 2:21PM EST | 185.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 11 | 87.89% |
| JAZZ231215C00190000 | 2023-10-19 1:24PM EST | 190.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 177.10% |
| JAZZ231215C00195000 | 2023-10-24 9:28AM EST | 195.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 2 | 7 | 183.20% |
| JAZZ231215C00200000 | 2023-10-30 9:15AM EST | 200.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 149 | 189.11% |
| JAZZ231215C00210000 | 2023-10-24 9:22AM EST | 210.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 200.29% |
| JAZZ231215C00220000 | 2023-10-17 11:04AM EST | 220.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 1 | 22 | 210.77% |
| JAZZ231215C00230000 | 2023-10-17 11:12AM EST | 230.00 | 0.20 | 0.00 | 4.00 | 0.00 | - | 1 | 5 | 211.57% |
Putsfür15. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JAZZ231215P00065000 | 2022-11-30 3:55PM EST | 65.00 | 1.00 | 0.00 | 2.20 | 0.00 | - | - | 11 | 181.30% |
| JAZZ231215P00070000 | 2022-12-09 1:17PM EST | 70.00 | 1.20 | 0.00 | 5.00 | 0.00 | - | - | 1 | 202.25% |
| JAZZ231215P00085000 | 2023-10-31 8:56AM EST | 85.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 4 | 77.73% |
| JAZZ231215P00090000 | 2023-10-31 12:15PM EST | 90.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 8 | 118.41% |
| JAZZ231215P00095000 | 2023-11-28 3:04PM EST | 95.00 | 0.05 | 0.00 | 0.30 | -0.15 | -75.00% | 2 | 12 | 54.74% |
| JAZZ231215P00100000 | 2023-11-03 8:56AM EST | 100.00 | 0.15 | 0.05 | 1.25 | 0.00 | - | 1 | 9 | 51.66% |
| JAZZ231215P00105000 | 2023-11-13 1:13PM EST | 105.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 1 | 7 | 63.45% |
| JAZZ231215P00110000 | 2023-11-28 2:43PM EST | 110.00 | 0.20 | 0.20 | 3.40 | -0.30 | -60.00% | 15 | 27 | 55.37% |
| JAZZ231215P00115000 | 2023-11-28 11:07AM EST | 115.00 | 2.65 | 2.15 | 5.30 | +0.95 | +55.88% | 13 | 133 | 51.05% |
| JAZZ231215P00120000 | 2023-11-28 3:09PM EST | 120.00 | 6.30 | 4.10 | 8.50 | +3.39 | +116.49% | 11 | 74 | 52.49% |
| JAZZ231215P00125000 | 2023-11-17 12:45PM EST | 125.00 | 5.03 | 8.30 | 13.00 | 0.00 | - | 10 | 111 | 62.40% |
| JAZZ231215P00130000 | 2023-11-27 10:41AM EST | 130.00 | 10.84 | 13.20 | 18.00 | 0.00 | - | 3 | 278 | 75.76% |
| JAZZ231215P00135000 | 2023-11-28 11:25AM EST | 135.00 | 23.12 | 18.20 | 23.00 | +10.42 | +82.05% | 3 | 35 | 87.77% |
| JAZZ231215P00140000 | 2023-11-13 12:57PM EST | 140.00 | 18.66 | 23.30 | 28.00 | 0.00 | - | 2 | 2 | 98.75% |
| JAZZ231215P00145000 | 2023-10-19 1:10PM EST | 145.00 | 15.80 | 22.30 | 27.00 | 0.00 | - | 17 | 0 | 0.00% |
| JAZZ231215P00150000 | 2023-10-19 1:07PM EST | 150.00 | 19.50 | 27.20 | 32.00 | 0.00 | - | 17 | 0 | 0.00% |
| JAZZ231215P00155000 | 2023-03-02 11:04AM EST | 155.00 | 17.20 | 13.70 | 18.50 | 0.00 | - | - | 4 | 0.00% |
| JAZZ231215P00160000 | 2023-05-18 9:34AM EST | 160.00 | 27.90 | 29.70 | 32.90 | 0.00 | - | 110 | 0 | 0.00% |
| JAZZ231215P00165000 | 2023-01-27 3:50PM EST | 165.00 | 18.70 | 23.00 | 27.90 | 0.00 | - | 5 | 5 | 0.00% |
| JAZZ231215P00170000 | 2023-04-14 12:34PM EST | 170.00 | 27.61 | 32.00 | 35.40 | 0.00 | - | 2 | 1 | 0.00% |
| JAZZ231215P00175000 | 2023-03-08 3:58PM EST | 175.00 | 35.42 | 27.60 | 31.40 | 0.00 | - | 1 | 0 | 0.00% |
| JAZZ231215P00180000 | 2023-02-28 10:32AM EST | 180.00 | 38.60 | 33.20 | 37.30 | 0.00 | - | 1 | 0 | 0.00% |
