Italia markets close in 4 minutes

Jazz Pharmaceuticals plc (JAZZ)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
135,52+0,17 (+0,13%)
Al 11:25AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper15 ottobre 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
JAZZ211015C000850002021-09-15 11:09AM EDT85.0047.5250.2053.200.00-10142.68%
JAZZ211015C001250002021-09-20 11:52AM EDT125.008.2011.2014.000.00-51264.28%
JAZZ211015C001300002021-09-27 10:12AM EDT130.008.168.008.90-0.44-5.12%114947.38%
JAZZ211015C001350002021-09-27 10:23AM EDT135.005.504.305.50+0.20+3.77%333442.54%
JAZZ211015C001400002021-09-27 10:46AM EDT140.003.002.353.30-0.20-6.25%427341.80%
JAZZ211015C001450002021-09-27 10:23AM EDT145.002.001.452.00+0.20+11.11%110142.99%
JAZZ211015C001500002021-09-24 1:18PM EDT150.001.150.901.250.00-940545.07%
JAZZ211015C001550002021-09-24 9:49AM EDT155.000.700.450.950.00-19649.68%
JAZZ211015C001600002021-09-27 10:26AM EDT160.000.450.250.75-0.05-10.00%16154.10%
JAZZ211015C001650002021-09-23 1:41PM EDT165.000.050.000.750.00-22952.49%
JAZZ211015C001700002021-09-24 10:22AM EDT170.000.250.000.750.00-16658.59%
JAZZ211015C001750002021-08-31 2:24PM EDT175.000.700.000.750.00-110664.40%
JAZZ211015C001800002021-09-13 12:43PM EDT180.000.200.000.750.00-810569.97%
JAZZ211015C001850002021-09-13 10:45AM EDT185.000.450.000.750.00-14475.29%
JAZZ211015C001900002021-09-20 11:20AM EDT190.000.100.000.750.00-116980.37%
JAZZ211015C001950002021-09-16 12:29PM EDT195.000.210.000.750.00-47485.25%
JAZZ211015C002000002021-08-26 1:25PM EDT200.000.100.002.350.00-1275112.26%
JAZZ211015C002100002021-08-24 9:32AM EDT210.000.510.004.800.00-23145.14%
JAZZ211015C002200002021-09-01 9:30AM EDT220.001.030.004.800.00-18155.57%
JAZZ211015C002300002021-08-23 1:25PM EDT230.000.290.004.800.00-137165.33%
JAZZ211015C002400002021-09-01 9:30AM EDT240.000.930.001.850.00-113142.63%
JAZZ211015C002500002021-08-25 5:33PM EDT250.001.380.004.800.00-40183.15%
JAZZ211015C002600002021-08-27 9:30AM EDT260.000.050.004.800.00-22191.31%
JAZZ211015C002700002021-08-25 5:33PM EDT270.000.750.004.800.00-22199.07%
Opzioni Putper15 ottobre 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
JAZZ211015P000800002021-08-25 5:33PM EDT80.000.630.004.800.00-100189.75%
JAZZ211015P000850002021-08-25 5:33PM EDT85.000.52-4.800.00--3216.28%
JAZZ211015P001000002021-09-17 3:54PM EDT100.000.010.004.800.00-1010124.66%
JAZZ211015P001100002021-09-17 3:54PM EDT110.000.400.000.800.00-202058.11%
JAZZ211015P001150002021-09-23 10:34AM EDT115.000.500.000.750.00-2856.03%
JAZZ211015P001200002021-09-24 1:31PM EDT120.000.500.350.900.00-213447.41%
JAZZ211015P001250002021-09-27 11:08AM EDT125.001.300.901.30+0.15+13.04%16540.94%
JAZZ211015P001300002021-09-27 10:23AM EDT130.001.821.852.30-1.18-39.33%151337.55%
JAZZ211015P001350002021-09-24 3:57PM EDT135.003.303.604.20-0.95-22.35%119136.21%
JAZZ211015P001400002021-09-24 10:11AM EDT140.006.026.308.100.00-26144.50%
JAZZ211015P001450002021-09-17 3:46PM EDT145.0013.409.4011.100.00-228839.14%
JAZZ211015P001500002021-09-21 10:13AM EDT150.0021.0014.5015.600.00-56343.41%
JAZZ211015P001550002021-09-13 12:21PM EDT155.0021.2117.4020.400.00-12049.24%
JAZZ211015P001600002021-08-17 10:16AM EDT160.0023.2125.0029.000.00-1078.59%
JAZZ211015P001650002021-08-16 9:34AM EDT165.0027.0229.5033.900.00-1083.50%
JAZZ211015P001700002021-08-25 5:33PM EDT170.0021.7032.5036.500.00-111088.72%
JAZZ211015P001750002021-08-25 5:33PM EDT175.006.7037.5041.600.00-51497.49%
JAZZ211015P001800002021-08-25 5:33PM EDT180.0011.6042.5046.500.00--3103.05%
JAZZ211015P001850002021-08-25 12:05PM EDT185.0049.5747.5051.500.00--250.78%
JAZZ211015P001900002021-08-25 5:33PM EDT190.0017.5052.5056.500.00--354.69%
JAZZ211015P002000002021-08-25 5:33PM EDT200.0051.0062.0066.400.00-22126.27%
JAZZ211015P002400002021-08-25 5:33PM EDT240.0074.00102.00106.400.00--0165.72%