Italia markets closed
FTSE MIB
32.665,21 -944,69 (-2,81%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,28 (+0,12%) Nikkei 225
38.814,56 +94,06 (+0,24%) Petrolio
78,49 -0,13 (-0,17%) Bitcoin EUR
62.146,39 +455,91 (+0,74%)
Jazz Pharmaceuticals plc (JAZZ)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| JAZZ240920C00080000 | 2024-05-30 3:54PM EDT | 80.00 | 28.50 | 32.50 | 37.20 | 0.00 | - | 1 | 2 | 59.91% |
| JAZZ240920C00090000 | 2024-05-02 9:30AM EDT | 90.00 | 19.60 | 17.70 | 22.00 | 0.00 | - | - | 1 | 0.00% |
| JAZZ240920C00100000 | 2024-04-16 3:16PM EDT | 100.00 | 16.00 | 12.30 | 16.80 | 0.00 | - | 1 | 64 | 40.74% |
| JAZZ240920C00105000 | 2024-06-13 10:24AM EDT | 105.00 | 13.15 | 12.10 | 16.70 | 0.00 | - | 1 | 12 | 55.29% |
| JAZZ240920C00110000 | 2024-06-14 9:30AM EDT | 110.00 | 10.20 | 9.00 | 11.70 | -0.40 | -3.77% | 1 | 17 | 44.50% |
| JAZZ240920C00115000 | 2024-06-13 2:03PM EDT | 115.00 | 7.80 | 7.20 | 11.40 | 0.00 | - | 7 | 523 | 53.14% |
| JAZZ240920C00120000 | 2024-06-14 12:07PM EDT | 120.00 | 6.20 | 4.60 | 8.90 | +0.70 | +12.73% | 1 | 167 | 50.75% |
| JAZZ240920C00125000 | 2024-06-13 3:05PM EDT | 125.00 | 4.60 | 2.75 | 7.20 | 0.00 | - | 40 | 96 | 50.51% |
| JAZZ240920C00130000 | 2024-06-13 2:53PM EDT | 130.00 | 3.50 | 1.50 | 6.00 | 0.00 | - | 10 | 37 | 51.34% |
| JAZZ240920C00135000 | 2024-06-13 11:11AM EDT | 135.00 | 2.50 | 0.55 | 5.20 | 0.00 | - | 4 | 103 | 53.09% |
| JAZZ240920C00140000 | 2024-06-07 1:56PM EDT | 140.00 | 2.50 | 0.10 | 4.90 | 0.00 | - | 2 | 17 | 56.64% |
| JAZZ240920C00145000 | 2024-03-28 9:30AM EDT | 145.00 | 3.10 | 0.10 | 5.00 | 0.00 | - | 1 | 1 | 61.84% |
| JAZZ240920C00150000 | 2024-05-31 11:03AM EDT | 150.00 | 0.76 | 0.10 | 4.90 | 0.00 | - | 1 | 2 | 51.49% |
| JAZZ240920C00155000 | 2024-02-27 4:55PM EDT | 155.00 | 4.40 | 0.55 | 1.50 | 0.00 | - | 5 | 6 | 47.61% |
| JAZZ240920C00160000 | 2024-05-28 11:51AM EDT | 160.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 58.01% |
| JAZZ240920C00175000 | 2024-02-20 11:17AM EDT | 175.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | - | 1 | 67.48% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| JAZZ240920P00080000 | 2024-03-11 2:16PM EDT | 80.00 | 0.75 | 0.05 | 4.60 | 0.00 | - | 1 | 1 | 63.53% |
| JAZZ240920P00085000 | 2024-06-11 1:10PM EDT | 85.00 | 1.26 | 0.10 | 4.90 | 0.00 | - | 1 | 3 | 56.69% |
| JAZZ240920P00090000 | 2024-06-10 11:01AM EDT | 90.00 | 1.76 | 0.00 | 4.80 | 0.00 | - | 2 | 4 | 63.89% |
| JAZZ240920P00095000 | 2024-06-04 11:51AM EDT | 95.00 | 3.87 | 0.25 | 4.90 | 0.00 | - | 2 | 39 | 55.27% |
| JAZZ240920P00100000 | 2024-06-14 9:48AM EDT | 100.00 | 3.30 | 1.30 | 5.40 | 0.00 | - | 1 | 26 | 48.76% |
| JAZZ240920P00105000 | 2024-06-13 2:20PM EDT | 105.00 | 4.50 | 2.75 | 7.10 | 0.00 | - | 7 | 13 | 47.40% |
| JAZZ240920P00110000 | 2024-06-13 1:47PM EDT | 110.00 | 6.50 | 4.80 | 8.90 | 0.00 | - | 2 | 24 | 45.00% |
| JAZZ240920P00115000 | 2024-06-13 11:53AM EDT | 115.00 | 9.20 | 6.80 | 11.40 | 0.00 | - | 1 | 49 | 44.14% |
| JAZZ240920P00120000 | 2024-05-30 9:51AM EDT | 120.00 | 18.25 | 9.90 | 13.20 | 0.00 | - | 5 | 34 | 38.60% |
| JAZZ240920P00125000 | 2024-06-05 12:11PM EDT | 125.00 | 20.00 | 13.30 | 18.00 | 0.00 | - | 5 | 13 | 44.73% |
| JAZZ240920P00130000 | 2024-04-17 11:43AM EDT | 130.00 | 22.83 | 19.50 | 24.00 | 0.00 | - | - | 15 | 55.55% |
| JAZZ240920P00140000 | 2024-04-11 11:42AM EDT | 140.00 | 26.10 | 28.00 | 32.90 | 0.00 | - | - | 0 | 61.24% |
© 2024 Yahoo. Tutti i diritti riservati.