Deutsche Märkte öffnen in 7 Stunden 35 Minuten

Jazz Pharmaceuticals plc (JAZZ)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
114,49-3,05 (-2,59%)
Börsenschluss: 04:00PM EST
115,96 +1,47 (+1,28%)
Nachbörse: 06:57PM EST
In the money
Anzeigen:ListeStellage
Callsfür15. Dezember 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
JAZZ231215C000650002023-10-19 10:54AM EST65.0070.1053.5058.300.00-11314.65%
JAZZ231215C000700002023-10-17 11:57AM EST70.0064.6049.5054.400.00-110303.81%
JAZZ231215C000850002023-10-27 1:38PM EST85.0042.3034.1039.000.00-11214.36%
JAZZ231215C000900002023-10-31 1:49PM EST90.0037.5022.5027.000.00-1265.43%
JAZZ231215C000950002023-11-03 11:57AM EST95.0037.4017.5022.000.00-1153.13%
JAZZ231215C001000002023-07-26 2:48PM EST100.0034.0042.8045.500.00--2408.15%
JAZZ231215C001050002023-10-18 10:57AM EST105.0030.0015.1017.300.00--1114.65%
JAZZ231215C001100002023-09-07 10:41AM EST110.0028.8019.2023.300.00-25197.29%
JAZZ231215C001150002023-11-28 11:08AM EST115.001.901.803.30-2.30-54.76%371335.94%
JAZZ231215C001200002023-11-27 2:06PM EST120.001.250.451.90-0.45-26.47%19040.41%
JAZZ231215C001250002023-11-28 12:13PM EST125.000.850.004.80-0.14-14.14%1113661.30%
JAZZ231215C001300002023-11-28 10:23AM EST130.000.350.055.00-0.05-12.50%11,20276.20%
JAZZ231215C001350002023-11-28 12:22PM EST135.000.450.055.00+0.30+200.00%14888.23%
JAZZ231215C001400002023-11-27 12:02PM EST140.000.100.055.000.00-243399.27%
JAZZ231215C001450002023-11-27 11:01AM EST145.000.100.000.150.00-17850.49%
JAZZ231215C001500002023-11-21 3:28PM EST150.000.250.002.100.00-110892.29%
JAZZ231215C001550002023-11-20 2:44PM EST155.000.100.004.800.00-1149125.95%
JAZZ231215C001600002023-11-07 9:53AM EST160.000.600.000.050.00-126159.38%
JAZZ231215C001650002023-10-19 12:08PM EST165.002.000.004.800.00-237142.33%
JAZZ231215C001700002023-10-25 8:31AM EST170.000.750.000.000.00-1050.00%
JAZZ231215C001750002023-10-25 1:50PM EST175.001.200.000.750.00-135104.79%
JAZZ231215C001800002023-08-21 11:16AM EST180.000.400.000.750.00-130110.35%
JAZZ231215C001850002023-11-09 2:21PM EST185.000.100.000.100.00-11187.89%
JAZZ231215C001900002023-10-19 1:24PM EST190.000.450.004.800.00-16177.10%
JAZZ231215C001950002023-10-24 9:28AM EST195.000.150.004.800.00-27183.20%
JAZZ231215C002000002023-10-30 9:15AM EST200.000.200.004.800.00-1149189.11%
JAZZ231215C002100002023-10-24 9:22AM EST210.000.150.004.800.00-14200.29%
JAZZ231215C002200002023-10-17 11:04AM EST220.000.350.004.800.00-122210.77%
JAZZ231215C002300002023-10-17 11:12AM EST230.000.200.004.000.00-15211.57%
Putsfür15. Dezember 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
JAZZ231215P000650002022-11-30 3:55PM EST65.001.000.002.200.00--11181.30%
JAZZ231215P000700002022-12-09 1:17PM EST70.001.200.005.000.00--1202.25%
JAZZ231215P000850002023-10-31 8:56AM EST85.000.150.000.500.00-1477.73%
JAZZ231215P000900002023-10-31 12:15PM EST90.000.200.004.800.00-18118.41%
JAZZ231215P000950002023-11-28 3:04PM EST95.000.050.000.30-0.15-75.00%21254.74%
JAZZ231215P001000002023-11-03 8:56AM EST100.000.150.051.250.00-1951.66%
JAZZ231215P001050002023-11-13 1:13PM EST105.000.250.004.800.00-1763.45%
JAZZ231215P001100002023-11-28 2:43PM EST110.000.200.203.40-0.30-60.00%152755.37%
JAZZ231215P001150002023-11-28 11:07AM EST115.002.652.155.30+0.95+55.88%1313351.05%
JAZZ231215P001200002023-11-28 3:09PM EST120.006.304.108.50+3.39+116.49%117452.49%
JAZZ231215P001250002023-11-17 12:45PM EST125.005.038.3013.000.00-1011162.40%
JAZZ231215P001300002023-11-27 10:41AM EST130.0010.8413.2018.000.00-327875.76%
JAZZ231215P001350002023-11-28 11:25AM EST135.0023.1218.2023.00+10.42+82.05%33587.77%
JAZZ231215P001400002023-11-13 12:57PM EST140.0018.6623.3028.000.00-2298.75%
JAZZ231215P001450002023-10-19 1:10PM EST145.0015.8022.3027.000.00-1700.00%
JAZZ231215P001500002023-10-19 1:07PM EST150.0019.5027.2032.000.00-1700.00%
JAZZ231215P001550002023-03-02 11:04AM EST155.0017.2013.7018.500.00--40.00%
JAZZ231215P001600002023-05-18 9:34AM EST160.0027.9029.7032.900.00-11000.00%
JAZZ231215P001650002023-01-27 3:50PM EST165.0018.7023.0027.900.00-550.00%
JAZZ231215P001700002023-04-14 12:34PM EST170.0027.6132.0035.400.00-210.00%
JAZZ231215P001750002023-03-08 3:58PM EST175.0035.4227.6031.400.00-100.00%
JAZZ231215P001800002023-02-28 10:32AM EST180.0038.6033.2037.300.00-100.00%