Deutsche Märkte schließen in 1 Stunde 2 Minute
DAX
18.099,81 +31,60 (+0,17%) Euro Stoxx 50
4.905,31 +24,89 (+0,51%) Dow Jones 30
38.785,46 +7,36 (+0,02%) Gold
2.339,50 +10,50 (+0,45%) EUR/USD
1,0764 +0,0029 (+0,27%) Bitcoin EUR
60.363,96 -453,87 (-0,75%)
Vertex Pharmaceuticals Incorporated (VRTX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:28AM EDT. Markt geöffnet.
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX240621C00145000 | 2024-04-05 11:20AM EDT | 145.00 | 262.05 | 253.40 | 262.00 | 0.00 | - | 3 | 1 | 0.00% |
| VRTX240621C00150000 | 2024-01-02 11:07AM EDT | 150.00 | 262.29 | 282.20 | 291.50 | 0.00 | - | 10 | 5 | 0.00% |
| VRTX240621C00165000 | 2023-06-26 2:10PM EDT | 165.00 | 194.20 | 192.50 | 202.00 | 0.00 | - | - | 1 | 0.00% |
| VRTX240621C00200000 | 2024-02-06 10:57AM EDT | 200.00 | 229.00 | 209.80 | 219.00 | 0.00 | - | 2 | 1 | 0.00% |
| VRTX240621C00210000 | 2024-01-26 4:21PM EDT | 210.00 | 225.48 | 220.30 | 229.00 | 0.00 | - | 1 | 1 | 0.00% |
| VRTX240621C00220000 | 2024-04-08 9:36AM EDT | 220.00 | 183.25 | 191.90 | 199.10 | 0.00 | - | 2 | 1 | 0.00% |
| VRTX240621C00230000 | 2024-06-06 12:45PM EDT | 230.00 | 252.48 | 241.40 | 249.80 | 0.00 | - | 1 | 1 | 406.93% |
| VRTX240621C00260000 | 2024-06-11 1:41PM EDT | 260.00 | 221.65 | 211.40 | 219.60 | 0.00 | - | 1 | 0 | 343.16% |
| VRTX240621C00270000 | 2023-11-03 9:31AM EDT | 270.00 | 121.47 | 88.30 | 97.60 | 0.00 | - | 1 | 1 | 0.00% |
| VRTX240621C00280000 | 2023-07-21 11:50AM EDT | 280.00 | 107.49 | 84.10 | 92.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRTX240621C00290000 | 2024-04-09 10:00AM EDT | 290.00 | 116.10 | 127.30 | 135.20 | 0.00 | - | 2 | 14 | 0.00% |
| VRTX240621C00300000 | 2024-03-26 1:34PM EDT | 300.00 | 123.00 | 96.00 | 105.60 | 0.00 | - | 2 | 7 | 0.00% |
| VRTX240621C00310000 | 2024-05-14 3:41PM EDT | 310.00 | 120.00 | 164.80 | 174.00 | 0.00 | - | 1 | 3 | 321.36% |
| VRTX240621C00320000 | 2024-05-06 10:40AM EDT | 320.00 | 86.00 | 159.00 | 168.90 | 0.00 | - | 5 | 20 | 356.47% |
| VRTX240621C00330000 | 2024-05-17 10:12AM EDT | 330.00 | 113.37 | 146.70 | 155.60 | 0.00 | - | 2 | 199 | 304.98% |
| VRTX240621C00340000 | 2024-06-17 3:47PM EDT | 340.00 | 134.06 | 131.20 | 140.10 | 0.00 | - | 2 | 155 | 211.13% |
| VRTX240621C00350000 | 2024-06-06 9:55AM EDT | 350.00 | 135.00 | 121.50 | 129.80 | 0.00 | - | 4 | 35 | 196.04% |
| VRTX240621C00360000 | 2024-06-03 11:35AM EDT | 360.00 | 110.12 | 111.60 | 119.80 | 0.00 | - | 1 | 166 | 182.03% |
| VRTX240621C00370000 | 2024-06-03 11:35AM EDT | 370.00 | 100.14 | 101.20 | 110.10 | 0.00 | - | 1 | 50 | 166.65% |
| VRTX240621C00380000 | 2024-05-31 1:23PM EDT | 380.00 | 72.00 | 91.50 | 100.00 | 0.00 | - | 1 | 96 | 153.76% |
| VRTX240621C00390000 | 2024-06-07 12:57PM EDT | 390.00 | 96.37 | 82.40 | 90.10 | 0.00 | - | 1 | 77 | 145.95% |
| VRTX240621C00400000 | 2024-06-17 1:54PM EDT | 400.00 | 77.50 | 71.30 | 79.90 | 0.00 | - | 14 | 130 | 123.49% |
| VRTX240621C00410000 | 2024-06-17 9:37AM EDT | 410.00 | 67.95 | 62.30 | 69.50 | 0.00 | - | 1 | 273 | 113.06% |
| VRTX240621C00420000 | 2024-06-17 3:47PM EDT | 420.00 | 54.40 | 52.10 | 59.60 | 0.00 | - | 4 | 193 | 98.36% |
| VRTX240621C00425000 | 2024-05-28 12:33PM EDT | 425.00 | 25.80 | 47.10 | 54.60 | 0.00 | - | 11 | 23 | 91.28% |
| VRTX240621C00430000 | 2024-06-18 10:07AM EDT | 430.00 | 45.96 | 42.30 | 49.60 | -0.71 | -1.56% | 2 | 247 | 85.13% |
| VRTX240621C00435000 | 2024-06-03 10:49AM EDT | 435.00 | 33.82 | 37.40 | 44.60 | 0.00 | - | 3 | 12 | 78.34% |
| VRTX240621C00440000 | 2024-06-17 3:03PM EDT | 440.00 | 39.90 | 32.10 | 39.70 | 0.00 | - | 141 | 483 | 70.19% |
| VRTX240621C00445000 | 2024-06-12 12:12PM EDT | 445.00 | 34.17 | 27.30 | 34.70 | 0.00 | - | 1 | 43 | 63.61% |
| VRTX240621C00450000 | 2024-06-17 3:04PM EDT | 450.00 | 26.80 | 22.30 | 29.40 | 0.00 | - | 17 | 213 | 54.91% |
| VRTX240621C00455000 | 2024-06-05 3:29PM EDT | 455.00 | 30.08 | 17.20 | 24.20 | 0.00 | - | 2 | 38 | 68.58% |
| VRTX240621C00460000 | 2024-06-17 3:38PM EDT | 460.00 | 16.00 | 12.30 | 19.90 | 0.00 | - | 26 | 811 | 63.17% |
| VRTX240621C00465000 | 2024-06-17 3:59PM EDT | 465.00 | 10.16 | 8.60 | 14.00 | 0.00 | - | 1 | 19 | 48.24% |
| VRTX240621C00470000 | 2024-06-17 9:38AM EDT | 470.00 | 8.70 | 5.70 | 8.80 | 0.00 | - | 1 | 219 | 36.49% |
| VRTX240621C00475000 | 2024-06-18 9:52AM EDT | 475.00 | 3.80 | 3.20 | 4.20 | -0.20 | -5.00% | 21 | 176 | 25.89% |
| VRTX240621C00477500 | 2024-06-17 12:19PM EDT | 477.50 | 4.10 | 1.70 | 3.30 | 0.00 | - | 50 | 69 | 26.38% |
| VRTX240621C00480000 | 2024-06-18 10:02AM EDT | 480.00 | 1.84 | 1.10 | 2.50 | -0.46 | -20.00% | 3 | 175 | 26.48% |
| VRTX240621C00482500 | 2024-06-18 9:53AM EDT | 482.50 | 0.77 | 0.00 | 1.55 | -0.28 | -26.67% | 1 | 16 | 24.54% |
| VRTX240621C00485000 | 2024-06-17 1:37PM EDT | 485.00 | 1.15 | 0.30 | 1.00 | 0.00 | - | 6 | 307 | 23.90% |
| VRTX240621C00487500 | 2024-06-14 2:40PM EDT | 487.50 | 2.50 | 0.00 | 1.40 | 0.00 | - | - | 1 | 30.35% |
| VRTX240621C00490000 | 2024-06-17 12:07PM EDT | 490.00 | 0.60 | 0.00 | 3.80 | 0.00 | - | 9 | 90 | 50.22% |
| VRTX240621C00492500 | 2024-06-14 1:30PM EDT | 492.50 | 1.67 | 0.00 | 4.40 | 0.00 | - | 3 | 17 | 57.73% |
| VRTX240621C00495000 | 2024-06-14 3:31PM EDT | 495.00 | 0.95 | 0.00 | 4.40 | 0.00 | - | 3 | 4 | 61.44% |
| VRTX240621C00500000 | 2024-06-17 10:00AM EDT | 500.00 | 0.45 | 0.00 | 0.15 | 0.00 | - | 1 | 385 | 27.69% |
| VRTX240621C00510000 | 2024-06-11 10:47AM EDT | 510.00 | 0.70 | 0.00 | 1.50 | 0.00 | - | 1 | 34 | 57.57% |
| VRTX240621C00520000 | 2024-06-14 10:38AM EDT | 520.00 | 2.07 | 0.00 | 3.50 | 0.00 | - | 1 | 89 | 70.75% |
| VRTX240621C00540000 | 2024-06-05 9:30AM EDT | 540.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | 2 | 61 | 75.00% |
| VRTX240621C00560000 | 2024-03-22 2:16PM EDT | 560.00 | 1.00 | 0.00 | 1.50 | 0.00 | - | 1 | 12 | 90.97% |
| VRTX240621C00580000 | 2024-02-09 3:38PM EDT | 580.00 | 1.00 | 0.00 | 4.70 | 0.00 | - | - | 1 | 133.50% |
| VRTX240621C00600000 | 2024-05-20 2:06PM EDT | 600.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 491 | 101.56% |
| VRTX240621C00620000 | 2024-01-25 10:30AM EDT | 620.00 | 1.55 | 0.00 | 4.60 | 0.00 | - | 2 | 13 | 164.31% |
| VRTX240621C00640000 | 2024-03-25 9:37AM EDT | 640.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 50.00% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX240621P00145000 | 2023-10-19 10:12AM EDT | 145.00 | 0.80 | 0.00 | 4.70 | 0.00 | - | 1 | 8 | 627.15% |
| VRTX240621P00150000 | 2023-11-14 11:52AM EDT | 150.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | 2 | 4 | 507.62% |
| VRTX240621P00155000 | 2023-08-24 9:49AM EDT | 155.00 | 1.05 | 0.00 | 4.80 | 0.00 | - | 2 | 1 | 596.29% |
| VRTX240621P00160000 | 2023-09-26 10:34AM EDT | 160.00 | 0.88 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 580.47% |
| VRTX240621P00165000 | 2023-10-23 12:03PM EDT | 165.00 | 0.55 | 0.00 | 4.70 | 0.00 | - | 1 | 2 | 562.99% |
| VRTX240621P00170000 | 2023-10-30 11:52AM EDT | 170.00 | 0.75 | 0.00 | 4.60 | 0.00 | - | 2 | 7 | 546.09% |
| VRTX240621P00175000 | 2023-10-30 11:52AM EDT | 175.00 | 0.76 | 0.00 | 4.60 | 0.00 | - | 2 | 6 | 531.84% |
| VRTX240621P00180000 | 2024-01-19 4:03PM EDT | 180.00 | 1.10 | 0.00 | 4.40 | 0.00 | - | 2 | 14 | 513.77% |
| VRTX240621P00185000 | 2023-12-28 1:39PM EDT | 185.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 6 | 27 | 498.34% |
| VRTX240621P00190000 | 2023-11-21 11:34AM EDT | 190.00 | 0.80 | 0.00 | 1.50 | 0.00 | - | 1 | 47 | 408.98% |
| VRTX240621P00195000 | 2023-11-20 12:11PM EDT | 195.00 | 0.85 | 0.00 | 4.80 | 0.00 | - | 2 | 5 | 482.67% |
| VRTX240621P00200000 | 2023-11-20 12:11PM EDT | 200.00 | 0.85 | 0.00 | 2.25 | 0.00 | - | 2 | 59 | 412.40% |
| VRTX240621P00210000 | 2024-01-19 10:44AM EDT | 210.00 | 2.21 | 0.00 | 4.40 | 0.00 | - | 2 | 12 | 438.97% |
| VRTX240621P00220000 | 2024-02-27 4:24PM EDT | 220.00 | 0.60 | 0.00 | 4.50 | 0.00 | - | 2 | 33 | 418.16% |
| VRTX240621P00230000 | 2023-12-13 1:34PM EDT | 230.00 | 2.30 | 0.00 | 0.75 | 0.00 | - | 39 | 126 | 299.41% |
| VRTX240621P00240000 | 2024-06-10 3:42PM EDT | 240.00 | 0.50 | 0.00 | 0.80 | 0.00 | - | 15 | 120 | 285.55% |
| VRTX240621P00250000 | 2024-03-06 4:50PM EDT | 250.00 | 1.13 | 0.00 | 4.60 | 0.00 | - | 6 | 344 | 357.47% |
| VRTX240621P00260000 | 2024-04-22 12:20PM EDT | 260.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| VRTX240621P00270000 | 2023-12-22 2:25PM EDT | 270.00 | 1.40 | 0.00 | 4.80 | 0.00 | - | 55 | 89 | 322.51% |
| VRTX240621P00280000 | 2024-03-04 3:33PM EDT | 280.00 | 0.67 | 0.00 | 0.95 | 0.00 | - | 6 | 152 | 231.45% |
| VRTX240621P00290000 | 2024-05-10 9:30AM EDT | 290.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 309 | 167.19% |
| VRTX240621P00300000 | 2024-04-05 3:08PM EDT | 300.00 | 1.00 | 0.00 | 4.60 | 0.00 | - | 2 | 305 | 267.77% |
| VRTX240621P00310000 | 2024-06-14 12:46PM EDT | 310.00 | 0.25 | 0.00 | 1.50 | 0.00 | - | 1 | 230 | 204.79% |
| VRTX240621P00320000 | 2024-05-07 11:40AM EDT | 320.00 | 0.37 | 0.00 | 3.00 | 0.00 | - | 1 | 180 | 216.16% |
| VRTX240621P00330000 | 2024-05-03 2:01PM EDT | 330.00 | 0.80 | 0.00 | 0.05 | 0.00 | - | 4 | 359 | 117.97% |
| VRTX240621P00340000 | 2024-05-14 9:45AM EDT | 340.00 | 0.05 | 0.00 | 3.60 | 0.00 | - | 1 | 128 | 194.58% |
| VRTX240621P00350000 | 2024-06-10 9:31AM EDT | 350.00 | 0.75 | 0.00 | 0.80 | 0.00 | - | 2 | 299 | 138.28% |
| VRTX240621P00360000 | 2024-06-14 10:53AM EDT | 360.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 7 | 220 | 140.53% |
| VRTX240621P00370000 | 2024-06-11 10:11AM EDT | 370.00 | 0.06 | 0.00 | 3.90 | 0.00 | - | 1 | 229 | 155.49% |
| VRTX240621P00380000 | 2024-06-06 11:58AM EDT | 380.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 1 | 329 | 145.12% |
| VRTX240621P00390000 | 2024-06-18 10:00AM EDT | 390.00 | 0.08 | 0.00 | 0.15 | -0.13 | -61.90% | 1 | 319 | 74.80% |
| VRTX240621P00400000 | 2024-06-12 12:43PM EDT | 400.00 | 0.30 | 0.00 | 0.65 | 0.00 | - | 2 | 176 | 80.71% |
| VRTX240621P00410000 | 2024-06-07 2:14PM EDT | 410.00 | 0.30 | 0.00 | 4.10 | 0.00 | - | 2 | 341 | 103.10% |
| VRTX240621P00415000 | 2024-05-29 10:14AM EDT | 415.00 | 1.90 | 0.00 | 4.10 | 0.00 | - | - | 1 | 96.44% |
| VRTX240621P00420000 | 2024-06-10 9:31AM EDT | 420.00 | 1.78 | 0.00 | 4.30 | 0.00 | - | 2 | 335 | 90.94% |
| VRTX240621P00425000 | 2024-05-28 12:58PM EDT | 425.00 | 2.05 | 0.00 | 4.30 | 0.00 | - | 10 | 13 | 84.20% |
| VRTX240621P00427500 | 2024-05-31 2:39PM EDT | 427.50 | 1.80 | 0.00 | 4.20 | 0.00 | - | 40 | 40 | 80.27% |
| VRTX240621P00430000 | 2024-06-07 1:37PM EDT | 430.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | 4 | 464 | 59.23% |
| VRTX240621P00432500 | 2024-05-31 2:39PM EDT | 432.50 | 2.46 | 0.00 | 4.20 | 0.00 | - | 41 | 41 | 73.51% |
| VRTX240621P00435000 | 2024-06-17 11:59AM EDT | 435.00 | 0.16 | 0.00 | 4.10 | 0.00 | - | 1 | 9 | 69.59% |
| VRTX240621P00440000 | 2024-06-17 10:06AM EDT | 440.00 | 0.53 | 0.00 | 0.55 | 0.00 | - | 1 | 382 | 44.48% |
| VRTX240621P00445000 | 2024-06-18 9:44AM EDT | 445.00 | 0.73 | 0.00 | 1.75 | -0.02 | -2.67% | 5 | 286 | 53.06% |
| VRTX240621P00450000 | 2024-06-18 9:44AM EDT | 450.00 | 0.75 | 0.00 | 1.25 | -0.10 | -11.76% | 5 | 251 | 41.53% |
| VRTX240621P00455000 | 2024-06-17 1:23PM EDT | 455.00 | 0.28 | 0.00 | 2.20 | 0.00 | - | 8 | 72 | 42.68% |
| VRTX240621P00460000 | 2024-06-17 12:19PM EDT | 460.00 | 0.25 | 0.10 | 1.15 | 0.00 | - | 8 | 73 | 27.22% |
| VRTX240621P00465000 | 2024-06-17 12:24PM EDT | 465.00 | 0.45 | 0.30 | 1.75 | 0.00 | - | 1 | 37 | 24.09% |
| VRTX240621P00470000 | 2024-06-17 3:37PM EDT | 470.00 | 1.80 | 1.15 | 1.65 | 0.00 | - | 33 | 94 | 14.82% |
| VRTX240621P00472500 | 2024-06-17 3:31PM EDT | 472.50 | 2.40 | 1.65 | 2.60 | 0.00 | - | 21 | 112 | 14.47% |
| VRTX240621P00475000 | 2024-06-17 3:47PM EDT | 475.00 | 4.30 | 2.80 | 3.70 | 0.00 | - | 22 | 127 | 13.11% |
| VRTX240621P00477500 | 2024-06-17 9:31AM EDT | 477.50 | 4.15 | 4.00 | 5.90 | 0.00 | - | 30 | 46 | 16.00% |
| VRTX240621P00480000 | 2024-06-17 3:53PM EDT | 480.00 | 7.50 | 5.20 | 7.00 | 0.00 | - | 1 | 132 | 6.93% |
| VRTX240621P00482500 | 2024-06-14 2:40PM EDT | 482.50 | 5.14 | 5.20 | 11.30 | 0.00 | - | 2 | 13 | 26.38% |
| VRTX240621P00485000 | 2024-06-18 10:00AM EDT | 485.00 | 10.00 | 8.00 | 12.20 | -2.50 | -20.00% | 1 | 23 | 15.82% |
| VRTX240621P00490000 | 2024-06-07 1:10PM EDT | 490.00 | 9.40 | 11.50 | 18.20 | 0.00 | - | 18 | 18 | 32.11% |
| VRTX240621P00520000 | 2024-03-06 2:14PM EDT | 520.00 | 107.42 | 109.70 | 117.00 | 0.00 | - | 1 | 0 | 427.64% |
| VRTX240621P00540000 | 2024-03-06 2:14PM EDT | 540.00 | 127.38 | 129.20 | 137.40 | 0.00 | - | 1 | 0 | 459.47% |
