La bourse est fermée
CAC 40
7 992,87 +14,36 (+0,18 %) Euro Stoxx 50
4 983,67 +1,49 (+0,03 %) Dow Jones
38 686,32 +574,84 (+1,51 %) EUR/USD
1,0854 +0,0019 (+0,17 %) Gold future
2 347,70 -18,80 (-0,79 %) Bitcoin EUR
62 476,75 +225,65 (+0,36 %)
Jazz Pharmaceuticals plc (JAZZ)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| JAZZ240621C00075000 | 2023-12-07 1:31PM EDT | 75.00 | 48.40 | 52.80 | 57.00 | 0.00 | - | 2 | 0 | 478.03% |
| JAZZ240621C00100000 | 2024-05-17 11:59AM EDT | 100.00 | 10.50 | 6.10 | 10.00 | 0.00 | - | 1 | 1 | 52.12% |
| JAZZ240621C00105000 | 2024-05-30 11:14AM EDT | 105.00 | 4.09 | 3.00 | 6.60 | 0.00 | - | 1 | 8 | 66.02% |
| JAZZ240621C00110000 | 2024-05-31 1:38PM EDT | 110.00 | 2.80 | 1.55 | 4.70 | +0.40 | +16.67% | 3 | 153 | 51.34% |
| JAZZ240621C00115000 | 2024-05-30 9:30AM EDT | 115.00 | 1.55 | 0.30 | 2.00 | +1.35 | +675.00% | 4 | 167 | 54.22% |
| JAZZ240621C00120000 | 2024-05-28 2:16PM EDT | 120.00 | 0.70 | 0.00 | 1.20 | 0.00 | - | 1 | 1,104 | 55.62% |
| JAZZ240621C00125000 | 2024-05-30 3:26PM EDT | 125.00 | 0.70 | 0.25 | 0.50 | 0.00 | - | 3 | 123 | 52.05% |
| JAZZ240621C00130000 | 2024-05-17 2:19PM EDT | 130.00 | 0.75 | 0.00 | 0.30 | 0.00 | - | 1 | 38 | 54.39% |
| JAZZ240621C00135000 | 2024-05-30 3:25PM EDT | 135.00 | 0.48 | 0.00 | 0.60 | 0.00 | - | 3 | 49 | 61.82% |
| JAZZ240621C00140000 | 2024-05-14 11:45AM EDT | 140.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 1 | 101 | 114.82% |
| JAZZ240621C00145000 | 2024-04-25 12:41PM EDT | 145.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | 8 | 27 | 123.58% |
| JAZZ240621C00150000 | 2024-05-24 11:09AM EDT | 150.00 | 0.15 | 0.10 | 0.75 | 0.00 | - | 1 | 532 | 87.11% |
| JAZZ240621C00155000 | 2024-05-22 2:41PM EDT | 155.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 28 | 139.70% |
| JAZZ240621C00160000 | 2024-03-25 11:39AM EDT | 160.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 7 | 7 | 106.74% |
| JAZZ240621C00165000 | 2024-05-13 2:45PM EDT | 165.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 1 | 14 | 92.77% |
| JAZZ240621C00175000 | 2024-02-22 2:45PM EDT | 175.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 167.38% |
| JAZZ240621C00180000 | 2023-11-14 2:01PM EDT | 180.00 | 0.15 | 0.00 | 3.50 | 0.00 | - | 1 | 12 | 160.30% |
| JAZZ240621C00190000 | 2024-05-09 2:35PM EDT | 190.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 2 | 1 | 185.21% |
| JAZZ240621C00195000 | 2023-10-30 9:30AM EDT | 195.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| JAZZ240621C00200000 | 2023-11-28 4:50PM EDT | 200.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 3 | 10 | 196.00% |
Options de ventepour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| JAZZ240621P00060000 | 2024-02-29 4:51PM EDT | 60.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 10 | 125.78% |
| JAZZ240621P00065000 | 2024-01-24 11:35AM EDT | 65.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 10 | 15 | 185.99% |
| JAZZ240621P00070000 | 2023-11-01 12:13PM EDT | 70.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 163.87% |
| JAZZ240621P00075000 | 2024-05-28 2:14PM EDT | 75.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 7 | 143.02% |
| JAZZ240621P00085000 | 2024-03-11 12:02PM EDT | 85.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 1 | 511 | 104.05% |
| JAZZ240621P00090000 | 2024-05-23 9:29AM EDT | 90.00 | 0.44 | 0.00 | 4.80 | 0.00 | - | 1 | 52 | 85.35% |
| JAZZ240621P00095000 | 2024-05-29 11:00AM EDT | 95.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 8 | 11 | 66.75% |
| JAZZ240621P00100000 | 2024-05-30 9:30AM EDT | 100.00 | 2.55 | 0.15 | 3.00 | 0.00 | - | 1 | 157 | 54.42% |
| JAZZ240621P00105000 | 2024-05-30 9:43AM EDT | 105.00 | 4.65 | 1.70 | 5.90 | 0.00 | - | 2 | 125 | 61.43% |
| JAZZ240621P00110000 | 2024-05-31 1:35PM EDT | 110.00 | 6.46 | 5.40 | 8.00 | -2.64 | -29.01% | 10 | 581 | 52.66% |
| JAZZ240621P00115000 | 2024-05-24 10:27AM EDT | 115.00 | 10.65 | 9.20 | 11.60 | 0.00 | - | 2 | 1,061 | 52.34% |
| JAZZ240621P00120000 | 2024-05-30 9:51AM EDT | 120.00 | 16.25 | 13.00 | 17.40 | 0.00 | - | 5 | 98 | 75.68% |
| JAZZ240621P00125000 | 2024-05-20 3:41PM EDT | 125.00 | 16.80 | 17.50 | 22.30 | 0.00 | - | 1 | 32 | 86.52% |
| JAZZ240621P00130000 | 2024-04-10 3:52PM EDT | 130.00 | 16.01 | 18.00 | 22.80 | 0.00 | - | 1 | 0 | 0.00% |
| JAZZ240621P00135000 | 2024-02-23 1:51PM EDT | 135.00 | 10.05 | 12.00 | 15.30 | 0.00 | - | 2 | 2 | 0.00% |
| JAZZ240621P00140000 | 2024-01-22 4:10PM EDT | 140.00 | 21.40 | 12.60 | 16.50 | 0.00 | - | - | 1 | 0.00% |
