Mercado fechará em 3 h 14 min
BOVESPA
127.364,19 -386,73 (-0,30%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.762,98 -630,30 (-1,10%) PETROLEO CRU
78,80 -1,00 (-1,25%) OURO
2.425,10 -13,40 (-0,55%) Bitcoin USD
69.783,25 +1.525,80 (+2,24%)
Jazz Pharmaceuticals plc (JAZZ)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 12:46PM EDT. Mercado aberto.
Opções de comprapara21 de junho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| JAZZ240621C00075000 | 2023-12-07 1:31PM EDT | 75.00 | 48.40 | 52.80 | 57.00 | 0.00 | - | 2 | 0 | 360.62% |
| JAZZ240621C00100000 | 2024-05-17 11:59AM EDT | 100.00 | 10.50 | 7.30 | 11.50 | 0.00 | - | 1 | 1 | 60.72% |
| JAZZ240621C00105000 | 2024-04-26 2:35PM EDT | 105.00 | 9.00 | 4.90 | 5.80 | 0.00 | - | 4 | 8 | 37.33% |
| JAZZ240621C00110000 | 2024-05-17 11:42AM EDT | 110.00 | 2.62 | 1.60 | 3.80 | -1.27 | -32.65% | 1 | 153 | 39.95% |
| JAZZ240621C00115000 | 2024-05-21 9:30AM EDT | 115.00 | 1.65 | 0.50 | 1.80 | +0.35 | +26.92% | 1 | 159 | 36.16% |
| JAZZ240621C00120000 | 2024-05-21 10:10AM EDT | 120.00 | 0.70 | 0.20 | 1.20 | 0.00 | - | 8 | 1,101 | 39.94% |
| JAZZ240621C00125000 | 2024-05-21 10:03AM EDT | 125.00 | 0.38 | 0.10 | 0.70 | +0.33 | +660.00% | 1 | 120 | 41.38% |
| JAZZ240621C00130000 | 2024-05-17 2:19PM EDT | 130.00 | 0.75 | 0.00 | 3.20 | 0.00 | - | 1 | 38 | 61.77% |
| JAZZ240621C00135000 | 2024-05-14 10:05AM EDT | 135.00 | 0.60 | 0.00 | 0.60 | 0.00 | - | 2 | 49 | 53.32% |
| JAZZ240621C00140000 | 2024-05-14 11:45AM EDT | 140.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 1 | 101 | 86.74% |
| JAZZ240621C00145000 | 2024-04-25 12:41PM EDT | 145.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | 8 | 27 | 93.75% |
| JAZZ240621C00150000 | 2024-05-21 10:35AM EDT | 150.00 | 0.15 | 0.15 | 0.75 | -0.05 | -25.00% | 200 | 331 | 66.70% |
| JAZZ240621C00155000 | 2024-05-15 2:42PM EDT | 155.00 | 0.26 | 0.05 | 4.90 | 0.00 | - | 1 | 28 | 107.59% |
| JAZZ240621C00160000 | 2024-03-25 11:39AM EDT | 160.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 7 | 7 | 81.45% |
| JAZZ240621C00165000 | 2024-05-13 2:45PM EDT | 165.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 1 | 14 | 70.80% |
| JAZZ240621C00175000 | 2024-02-22 2:45PM EDT | 175.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 128.66% |
| JAZZ240621C00180000 | 2023-11-14 2:01PM EDT | 180.00 | 0.15 | 0.00 | 3.50 | 0.00 | - | 1 | 12 | 123.32% |
| JAZZ240621C00190000 | 2024-05-09 2:35PM EDT | 190.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 2 | 1 | 142.82% |
| 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 | 151.42% |
Opções de vendapara21 de junho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| JAZZ240621P00060000 | 2024-02-29 4:51PM EDT | 60.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 10 | 101.76% |
| JAZZ240621P00065000 | 2024-01-24 11:35AM EDT | 65.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 10 | 15 | 150.32% |
| JAZZ240621P00070000 | 2023-11-01 12:13PM EDT | 70.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 132.93% |
| JAZZ240621P00075000 | 2023-11-03 1:00PM EDT | 75.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 116.58% |
| JAZZ240621P00085000 | 2024-03-11 12:02PM EDT | 85.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 1 | 511 | 86.08% |
| JAZZ240621P00090000 | 2024-04-30 3:50PM EDT | 90.00 | 1.13 | 0.00 | 4.80 | 0.00 | - | 2 | 51 | 71.53% |
| JAZZ240621P00095000 | 2024-04-30 3:50PM EDT | 95.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 57.15% |
| JAZZ240621P00100000 | 2024-05-20 11:20AM EDT | 100.00 | 1.00 | 0.55 | 1.95 | 0.00 | - | 9 | 142 | 38.18% |
| JAZZ240621P00105000 | 2024-05-21 9:30AM EDT | 105.00 | 2.65 | 2.50 | 3.30 | +0.40 | +17.78% | 2 | 96 | 34.08% |
| JAZZ240621P00110000 | 2024-05-21 9:30AM EDT | 110.00 | 4.90 | 4.60 | 5.90 | 0.00 | - | 1 | 580 | 33.52% |
| JAZZ240621P00115000 | 2024-05-20 11:55AM EDT | 115.00 | 7.50 | 7.80 | 9.70 | 0.00 | - | 3 | 1,063 | 36.16% |
| JAZZ240621P00120000 | 2024-05-02 10:08AM EDT | 120.00 | 12.61 | 11.00 | 14.70 | 0.00 | - | 2 | 103 | 46.63% |
| JAZZ240621P00125000 | 2024-05-20 3:41PM EDT | 125.00 | 16.80 | 15.50 | 20.00 | 0.00 | - | 1 | 32 | 59.20% |
| 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% |
© 2024 Yahoo. Todos os direitos reservados.