Deutsche Märkte öffnen in 7 Stunden 1 Minuten
Nikkei 225
38.274,05 -131,61 (-0,34%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
54.385,61 -2.276,87 (-4,02%) CMC Crypto 200
1.278,34 -60,72 (-4,54%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
Vertex Pharmaceuticals Incorporated (VRTX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX240503C00220000 | 2024-04-16 2:28PM EDT | 220.00 | 173.80 | 178.00 | 187.00 | 0.00 | - | 2 | 3 | 298.44% |
| VRTX240503C00370000 | 2024-04-26 9:59AM EDT | 370.00 | 25.47 | 29.40 | 35.90 | 0.00 | - | 1 | 51 | 58.50% |
| VRTX240503C00380000 | 2024-04-19 10:41AM EDT | 380.00 | 18.63 | 19.50 | 26.00 | 0.00 | - | 1 | 1 | 83.19% |
| VRTX240503C00390000 | 2024-04-17 1:37PM EDT | 390.00 | 10.40 | 9.80 | 16.60 | 0.00 | - | - | 12 | 64.91% |
| VRTX240503C00395000 | 2024-05-01 9:32AM EDT | 395.00 | 3.00 | 5.20 | 11.60 | -0.50 | -14.29% | 2 | 23 | 52.00% |
| VRTX240503C00397500 | 2024-05-01 3:26PM EDT | 397.50 | 9.09 | 4.20 | 10.00 | +7.08 | +352.24% | 22 | 44 | 51.54% |
| VRTX240503C00400000 | 2024-05-01 3:02PM EDT | 400.00 | 6.00 | 0.85 | 8.40 | +4.75 | +380.00% | 2 | 104 | 50.20% |
| VRTX240503C00402500 | 2024-05-01 2:21PM EDT | 402.50 | 2.27 | 2.15 | 4.80 | +1.17 | +106.36% | 19 | 347 | 34.20% |
| VRTX240503C00405000 | 2024-05-01 2:57PM EDT | 405.00 | 2.40 | 0.55 | 4.20 | +1.90 | +380.00% | 15 | 182 | 37.77% |
| VRTX240503C00407500 | 2024-05-01 3:33PM EDT | 407.50 | 1.50 | 0.55 | 1.80 | +0.75 | +100.00% | 36 | 42 | 26.70% |
| VRTX240503C00410000 | 2024-05-01 3:25PM EDT | 410.00 | 0.90 | 0.45 | 1.50 | +0.75 | +500.00% | 12 | 47 | 29.59% |
| VRTX240503C00412500 | 2024-05-01 3:09PM EDT | 412.50 | 0.60 | 0.10 | 4.60 | -1.80 | -75.00% | 7 | 25 | 59.95% |
| VRTX240503C00415000 | 2024-05-01 2:12PM EDT | 415.00 | 0.15 | 0.05 | 0.60 | -0.30 | -66.67% | 2 | 5 | 28.91% |
| VRTX240503C00417500 | 2024-04-23 3:03PM EDT | 417.50 | 2.05 | 0.00 | 4.30 | 0.00 | - | 4 | 5 | 50.20% |
| VRTX240503C00420000 | 2024-05-01 12:48PM EDT | 420.00 | 0.10 | 0.00 | 4.00 | -0.15 | -60.00% | 3 | 19 | 53.33% |
| VRTX240503C00425000 | 2024-04-29 3:45PM EDT | 425.00 | 0.08 | 0.00 | 4.30 | 0.00 | - | 1 | 8 | 63.65% |
| VRTX240503C00430000 | 2024-05-01 12:04PM EDT | 430.00 | 1.59 | 0.00 | 0.35 | +1.35 | +562.50% | 2 | 23 | 44.82% |
| VRTX240503C00435000 | 2024-04-29 12:53PM EDT | 435.00 | 0.02 | 0.00 | 2.45 | 0.00 | - | 10 | 11 | 67.77% |
| VRTX240503C00440000 | 2024-04-08 11:13AM EDT | 440.00 | 1.93 | 0.00 | 4.30 | 0.00 | - | 5 | 6 | 87.65% |
| VRTX240503C00455000 | 2024-04-05 3:47PM EDT | 455.00 | 1.50 | 0.00 | 4.20 | 0.00 | - | 4 | 0 | 108.47% |
| VRTX240503C00475000 | 2024-04-01 9:30AM EDT | 475.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| VRTX240503C00480000 | 2024-04-02 9:30AM EDT | 480.00 | 2.00 | 0.00 | 4.20 | 0.00 | - | - | 1 | 140.55% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX240503P00320000 | 2024-04-24 3:43PM EDT | 320.00 | 2.14 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 180.18% |
| VRTX240503P00350000 | 2024-04-08 2:32PM EDT | 350.00 | 0.94 | 0.00 | 0.40 | 0.00 | - | - | 1 | 75.39% |
| VRTX240503P00355000 | 2024-04-29 9:59AM EDT | 355.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 4 | 9 | 65.82% |
| VRTX240503P00360000 | 2024-04-24 3:43PM EDT | 360.00 | 2.24 | 0.05 | 0.15 | 0.00 | - | 1 | 103 | 56.06% |
| VRTX240503P00365000 | 2024-04-19 1:09PM EDT | 365.00 | 0.95 | 0.05 | 0.15 | 0.00 | - | 1 | 6 | 53.03% |
| VRTX240503P00370000 | 2024-04-29 3:51PM EDT | 370.00 | 1.52 | 0.00 | 0.25 | 0.00 | - | 2 | 3 | 50.88% |
| VRTX240503P00375000 | 2024-04-30 3:36PM EDT | 375.00 | 1.06 | 0.00 | 1.10 | 0.00 | - | 1 | 8 | 51.81% |
| VRTX240503P00380000 | 2024-04-30 3:36PM EDT | 380.00 | 0.85 | 0.00 | 4.50 | 0.00 | - | 1 | 35 | 67.04% |
| VRTX240503P00385000 | 2024-05-01 2:47PM EDT | 385.00 | 0.35 | 0.00 | 0.70 | -0.41 | -53.95% | 1 | 100 | 38.53% |
| VRTX240503P00387500 | 2024-04-30 2:57PM EDT | 387.50 | 1.20 | 0.00 | 1.60 | 0.00 | - | 2 | 15 | 45.09% |
| VRTX240503P00390000 | 2024-05-01 12:25PM EDT | 390.00 | 0.88 | 0.05 | 1.15 | -1.22 | -58.10% | 4 | 24 | 35.38% |
| VRTX240503P00392500 | 2024-05-01 3:11PM EDT | 392.50 | 0.72 | 0.25 | 1.40 | -2.38 | -76.77% | 13 | 16 | 32.98% |
| VRTX240503P00395000 | 2024-05-01 3:58PM EDT | 395.00 | 0.79 | 0.50 | 1.20 | -2.98 | -79.05% | 4 | 60 | 25.90% |
| VRTX240503P00397500 | 2024-05-01 3:52PM EDT | 397.50 | 1.20 | 0.30 | 2.75 | -3.50 | -74.47% | 28 | 32 | 32.58% |
| VRTX240503P00400000 | 2024-05-01 3:16PM EDT | 400.00 | 0.30 | 1.25 | 4.70 | -5.70 | -95.00% | 35 | 112 | 39.34% |
| VRTX240503P00405000 | 2024-05-01 2:47PM EDT | 405.00 | 5.51 | 3.80 | 4.70 | -3.68 | -40.04% | 1 | 109 | 20.96% |
| VRTX240503P00410000 | 2024-04-30 3:21PM EDT | 410.00 | 17.20 | 4.60 | 10.40 | 0.00 | - | 1 | 3 | 38.25% |
| VRTX240503P00415000 | 2024-04-30 12:01PM EDT | 415.00 | 21.30 | 9.70 | 16.20 | 0.00 | - | 1 | 0 | 55.63% |
| VRTX240503P00417500 | 2024-04-18 12:56PM EDT | 417.50 | 25.45 | 11.80 | 18.30 | 0.00 | - | - | 1 | 57.37% |
| VRTX240503P00430000 | 2024-04-11 10:08AM EDT | 430.00 | 29.00 | 24.30 | 30.80 | 0.00 | - | 1 | 0 | 80.42% |
