Mercados españoles cerrados

Jazz Pharmaceuticals plc (JAZZ)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
150,26-0,92 (-0,61%)
Al cierre: 4:00PM EDT
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara20 de noviembre de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
JAZZ201120C000650002020-07-09 8:15PM EDT65.0036.1043.7048.400.00-100.00%
JAZZ201120C000850002020-08-05 10:51AM EDT85.0036.6045.1049.300.00-110.00%
JAZZ201120C000900002020-08-05 9:53AM EDT90.0033.0040.4044.800.00-2130.00%
JAZZ201120C000950002020-09-01 10:26AM EDT95.0040.6048.1050.800.00--00.00%
JAZZ201120C001000002020-09-03 11:21AM EDT100.0035.1142.6046.200.00-150.00%
JAZZ201120C001050002020-09-01 10:26AM EDT105.0031.5538.6041.000.00-2140.00%
JAZZ201120C001100002020-10-22 1:14PM EDT110.0040.0038.8042.000.00-53455.66%
JAZZ201120C001150002020-10-06 9:53AM EDT115.0030.0034.0037.200.00-31456.64%
JAZZ201120C001200002020-10-06 9:53AM EDT120.0025.7029.0032.600.00-33754.05%
JAZZ201120C001250002020-10-19 9:47AM EDT125.0026.2024.5028.000.00-22653.71%
JAZZ201120C001300002020-10-22 3:49PM EDT130.0023.0019.7023.600.00-262469.31%
JAZZ201120C001350002020-10-19 9:51AM EDT135.0018.1016.5019.400.00-27452.72%
JAZZ201120C001400002020-10-19 9:47AM EDT140.0014.3012.2015.600.00-115561.13%
JAZZ201120C001450002020-10-22 1:35PM EDT145.0010.509.6012.000.00-115457.06%
JAZZ201120C001500002020-10-23 10:17AM EDT150.008.907.308.90+1.70+23.61%364053.88%
JAZZ201120C001550002020-10-23 12:56PM EDT155.006.305.006.300.00-412951.12%
JAZZ201120C001600002020-10-23 11:10AM EDT160.004.703.205.30-0.10-2.08%22,31355.77%
JAZZ201120C001650002020-10-23 10:22AM EDT165.003.002.003.90+0.15+5.26%31,36555.68%
JAZZ201120C001700002020-10-22 2:11PM EDT170.002.011.152.900.00-11,03856.25%
JAZZ201120C001750002020-10-08 3:11PM EDT175.001.500.302.350.00-2958.74%
JAZZ201120C001800002020-10-08 11:10AM EDT180.001.770.251.850.00-21251.22%
JAZZ201120C001850002020-10-12 1:26PM EDT185.001.200.101.550.00-151653.39%
JAZZ201120C001900002020-10-23 1:16PM EDT190.000.750.450.75+0.15+25.00%63554.39%
JAZZ201120C001950002020-07-09 8:15PM EDT195.000.450.000.250.00-101050.15%
JAZZ201120C002000002020-10-20 1:14PM EDT200.000.240.000.900.00-32259.91%
JAZZ201120C002100002020-07-09 8:15PM EDT210.000.370.000.200.00-101053.91%
Ventaspara20 de noviembre de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
JAZZ201120P000500002020-07-31 3:49PM EDT50.000.250.000.300.00-58176.17%
JAZZ201120P000600002020-07-09 8:15PM EDT60.001.200.152.150.00-11208.06%
JAZZ201120P000700002020-09-14 10:28AM EDT70.000.050.000.200.00-1253118.95%
JAZZ201120P000750002020-07-09 8:15PM EDT75.003.201.051.850.00-158171.34%
JAZZ201120P000800002020-07-09 8:15PM EDT80.004.401.652.350.00--137170.51%
JAZZ201120P000850002020-10-22 11:05AM EDT85.000.100.050.300.00-21998.05%
JAZZ201120P000900002020-10-08 12:00PM EDT90.000.050.000.400.00-1991.02%
JAZZ201120P000950002020-10-22 9:47AM EDT95.000.200.000.55-2.30-92.00%14586.62%
JAZZ201120P001000002020-10-07 10:25AM EDT100.000.500.000.700.00-2054781.45%
JAZZ201120P001050002020-09-15 11:48AM EDT105.001.500.000.850.00-536075.68%
JAZZ201120P001100002020-10-08 12:00PM EDT110.000.520.001.000.00-101469.53%
JAZZ201120P001150002020-10-08 10:04AM EDT115.001.040.051.250.00-24064.80%
JAZZ201120P001200002020-10-09 3:58PM EDT120.000.750.101.600.00-35360.16%
JAZZ201120P001250002020-10-21 12:15PM EDT125.001.200.502.050.00-51,10557.74%
JAZZ201120P001300002020-10-22 1:44PM EDT130.001.360.302.750.00-16151.49%
JAZZ201120P001350002020-10-22 1:44PM EDT135.002.451.803.600.00-61,04552.81%
JAZZ201120P001400002020-10-16 12:56PM EDT140.004.003.104.800.00-13151.27%
JAZZ201120P001450002020-10-22 9:32AM EDT145.006.004.706.600.00-12750.02%
JAZZ201120P001500002020-10-22 11:38AM EDT150.008.306.808.600.00-31153.64%
JAZZ201120P001550002020-10-14 3:19PM EDT155.009.909.7011.800.00-11055.84%
JAZZ201120P001600002020-09-16 1:54PM EDT160.0021.6612.9016.000.00-51451.93%
JAZZ201120P001650002020-10-12 1:45PM EDT165.0014.5016.0019.200.00-11459.62%
JAZZ201120P001700002020-09-16 1:54PM EDT170.0029.5520.2023.200.00-5060.64%
JAZZ201120P001800002020-07-09 8:15PM EDT180.0036.6067.5072.200.00--0309.27%