Mercado fechado
BOVESPA
128.150,71 -132,91 (-0,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.583,08 +120,91 (+0,21%) PETROLEO CRU
80,00 +0,77 (+0,97%) OURO
2.419,80 +34,30 (+1,44%) Bitcoin USD
66.882,09 +1.329,80 (+2,03%)
Jazz Pharmaceuticals plc (JAZZ)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
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 | 328.08% |
| JAZZ240621C00100000 | 2024-05-17 11:59AM EDT | 100.00 | 10.50 | 8.50 | 12.80 | -7.80 | -42.62% | 1 | 1 | 57.89% |
| JAZZ240621C00105000 | 2024-04-26 2:35PM EDT | 105.00 | 9.00 | 4.50 | 8.90 | 0.00 | - | 4 | 8 | 50.88% |
| JAZZ240621C00110000 | 2024-05-17 11:42AM EDT | 110.00 | 3.89 | 2.45 | 4.10 | -1.91 | -32.93% | 36 | 118 | 33.92% |
| JAZZ240621C00115000 | 2024-05-17 3:59PM EDT | 115.00 | 2.10 | 0.90 | 2.50 | -0.15 | -6.67% | 4 | 150 | 35.68% |
| JAZZ240621C00120000 | 2024-05-15 3:35PM EDT | 120.00 | 1.10 | 0.35 | 1.60 | 0.00 | - | 3 | 1,089 | 38.33% |
| JAZZ240621C00125000 | 2024-05-15 3:35PM EDT | 125.00 | 0.45 | 0.00 | 0.90 | 0.00 | - | 1 | 119 | 38.99% |
| JAZZ240621C00130000 | 2024-05-17 2:19PM EDT | 130.00 | 0.75 | 0.00 | 3.20 | +0.45 | +150.00% | 1 | 38 | 55.27% |
| JAZZ240621C00135000 | 2024-05-14 10:05AM EDT | 135.00 | 0.60 | 0.00 | 0.60 | 0.00 | - | 2 | 49 | 47.93% |
| JAZZ240621C00140000 | 2024-05-14 11:45AM EDT | 140.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 1 | 101 | 79.05% |
| JAZZ240621C00145000 | 2024-04-25 12:41PM EDT | 145.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | 8 | 27 | 85.84% |
| JAZZ240621C00150000 | 2024-05-17 3:20PM EDT | 150.00 | 0.20 | 0.20 | 1.00 | 0.00 | - | 20 | 311 | 64.65% |
| JAZZ240621C00155000 | 2024-05-15 2:42PM EDT | 155.00 | 0.26 | 0.10 | 5.00 | 0.00 | - | 1 | 28 | 100.07% |
| JAZZ240621C00160000 | 2024-03-25 11:39AM EDT | 160.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 7 | 7 | 75.00% |
| JAZZ240621C00165000 | 2024-05-13 2:45PM EDT | 165.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 1 | 14 | 65.33% |
| JAZZ240621C00175000 | 2024-02-22 2:45PM EDT | 175.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 119.48% |
| JAZZ240621C00180000 | 2023-11-14 2:01PM EDT | 180.00 | 0.15 | 0.00 | 3.50 | 0.00 | - | 1 | 12 | 114.62% |
| JAZZ240621C00190000 | 2024-05-09 2:35PM EDT | 190.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 2 | 1 | 133.13% |
| 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 | 141.38% |
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 | 99.61% |
| JAZZ240621P00065000 | 2024-01-24 11:35AM EDT | 65.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 10 | 15 | 146.85% |
| JAZZ240621P00070000 | 2023-11-01 12:13PM EDT | 70.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 130.32% |
| JAZZ240621P00075000 | 2023-11-03 1:00PM EDT | 75.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 114.80% |
| JAZZ240621P00085000 | 2024-03-11 12:02PM EDT | 85.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 1 | 511 | 85.91% |
| JAZZ240621P00090000 | 2024-04-30 3:50PM EDT | 90.00 | 1.13 | 0.10 | 4.90 | 0.00 | - | 2 | 51 | 73.39% |
| JAZZ240621P00095000 | 2024-04-30 3:50PM EDT | 95.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 58.74% |
| JAZZ240621P00100000 | 2024-05-17 2:56PM EDT | 100.00 | 1.45 | 0.40 | 1.95 | +0.40 | +38.10% | 37 | 98 | 40.87% |
| JAZZ240621P00105000 | 2024-05-17 3:44PM EDT | 105.00 | 2.65 | 2.00 | 2.70 | +0.10 | +3.92% | 24 | 86 | 33.40% |
| JAZZ240621P00110000 | 2024-05-17 2:46PM EDT | 110.00 | 4.90 | 3.10 | 5.00 | +0.42 | +9.38% | 13 | 586 | 33.12% |
| JAZZ240621P00115000 | 2024-05-17 2:45PM EDT | 115.00 | 7.65 | 6.20 | 8.60 | +1.85 | +31.90% | 7 | 1,053 | 36.43% |
| JAZZ240621P00120000 | 2024-05-02 10:08AM EDT | 120.00 | 12.61 | 9.60 | 14.00 | 0.00 | - | 2 | 103 | 50.96% |
| JAZZ240621P00125000 | 2024-05-17 10:32AM EDT | 125.00 | 16.27 | 14.00 | 18.50 | +1.29 | +8.61% | 2 | 34 | 56.20% |
| JAZZ240621P00130000 | 2024-04-10 3:52PM EDT | 130.00 | 16.01 | 18.00 | 22.80 | 0.00 | - | 1 | 0 | 57.45% |
| 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.