Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.832,61 +274,50 (+0,69%) Bitcoin EUR
60.167,85 +3.757,43 (+6,66%) CMC Crypto 200
1.379,46 +111,52 (+8,81%) Nasdaq Compositive
16.727,22 +216,04 (+1,31%) S&P 500
5.300,14 +53,46 (+1,02%)
Vertex Pharmaceuticals Incorporated (VRTX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:07PM EDT. Markt geöffnet.
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX240517C00230000 | 2024-05-07 10:44AM EDT | 230.00 | 177.12 | 202.60 | 211.50 | 0.00 | - | 1 | 1 | 481.93% |
| VRTX240517C00320000 | 2024-04-03 9:33AM EDT | 320.00 | 93.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| VRTX240517C00350000 | 2024-04-22 3:55PM EDT | 350.00 | 53.24 | 82.70 | 91.60 | 0.00 | - | 1 | 2 | 209.03% |
| VRTX240517C00360000 | 2024-05-07 10:05AM EDT | 360.00 | 48.00 | 72.70 | 81.60 | 0.00 | - | 36 | 28 | 189.31% |
| VRTX240517C00370000 | 2024-05-15 12:10PM EDT | 370.00 | 66.53 | 62.70 | 71.60 | +8.62 | +14.89% | 18 | 59 | 169.78% |
| VRTX240517C00375000 | 2024-05-07 10:07AM EDT | 375.00 | 31.50 | 57.80 | 66.30 | 0.00 | - | 1 | 1 | 156.42% |
| VRTX240517C00380000 | 2024-05-14 3:25PM EDT | 380.00 | 46.99 | 54.00 | 61.40 | 0.00 | - | 4 | 14 | 86.52% |
| VRTX240517C00385000 | 2024-05-08 2:13PM EDT | 385.00 | 38.90 | 48.40 | 56.60 | 0.00 | - | - | 1 | 72.41% |
| VRTX240517C00390000 | 2024-05-15 12:10PM EDT | 390.00 | 47.21 | 44.00 | 51.60 | +7.93 | +20.19% | 18 | 62 | 75.88% |
| VRTX240517C00395000 | 2024-05-07 9:45AM EDT | 395.00 | 6.00 | 40.30 | 46.30 | 0.00 | - | 3 | 18 | 79.39% |
| VRTX240517C00397500 | 2024-05-13 9:38AM EDT | 397.50 | 27.65 | 37.80 | 43.60 | 0.00 | - | 2 | 55 | 73.78% |
| VRTX240517C00400000 | 2024-05-14 3:12PM EDT | 400.00 | 32.00 | 33.70 | 41.60 | +4.49 | +16.32% | 1 | 66 | 58.30% |
| VRTX240517C00402500 | 2024-05-15 9:42AM EDT | 402.50 | 28.64 | 32.60 | 38.50 | +5.69 | +24.79% | 3 | 129 | 63.60% |
| VRTX240517C00405000 | 2024-05-15 1:13PM EDT | 405.00 | 33.35 | 30.40 | 35.50 | +12.25 | +58.06% | 18 | 82 | 58.06% |
| VRTX240517C00407500 | 2024-05-15 1:13PM EDT | 407.50 | 30.86 | 27.30 | 33.20 | +12.91 | +71.92% | 15 | 44 | 50.54% |
| VRTX240517C00410000 | 2024-05-15 1:14PM EDT | 410.00 | 28.70 | 25.80 | 30.90 | +8.00 | +38.65% | 19 | 240 | 57.01% |
| VRTX240517C00412500 | 2024-05-14 2:37PM EDT | 412.50 | 13.43 | 22.80 | 28.30 | 0.00 | - | 1 | 17 | 78.98% |
| VRTX240517C00415000 | 2024-05-14 11:33AM EDT | 415.00 | 10.30 | 20.40 | 26.00 | 0.00 | - | 6 | 62 | 75.73% |
| VRTX240517C00417500 | 2024-05-14 12:07PM EDT | 417.50 | 7.38 | 18.00 | 20.40 | 0.00 | - | 3 | 91 | 38.87% |
| VRTX240517C00420000 | 2024-05-15 11:44AM EDT | 420.00 | 15.00 | 14.60 | 18.40 | +4.68 | +45.35% | 4 | 461 | 41.43% |
| VRTX240517C00425000 | 2024-05-15 2:48PM EDT | 425.00 | 13.50 | 10.90 | 16.20 | +9.20 | +226.04% | 26 | 76 | 56.19% |
| VRTX240517C00430000 | 2024-05-15 2:44PM EDT | 430.00 | 7.67 | 6.80 | 7.90 | +5.92 | +338.29% | 34 | 204 | 19.09% |
| VRTX240517C00435000 | 2024-05-15 1:37PM EDT | 435.00 | 4.50 | 3.30 | 3.80 | +3.55 | +373.68% | 13 | 535 | 16.04% |
| VRTX240517C00440000 | 2024-05-15 2:06PM EDT | 440.00 | 1.75 | 1.00 | 1.40 | +1.40 | +400.00% | 75 | 70 | 16.07% |
| VRTX240517C00445000 | 2024-05-15 2:34PM EDT | 445.00 | 0.50 | 0.05 | 0.45 | +0.20 | +66.67% | 5 | 507 | 17.26% |
| VRTX240517C00450000 | 2024-05-13 2:35PM EDT | 450.00 | 1.60 | 0.00 | 1.10 | 0.00 | - | 4 | 370 | 32.13% |
| VRTX240517C00455000 | 2024-05-02 2:48PM EDT | 455.00 | 0.30 | 0.00 | 1.55 | 0.00 | - | - | 1 | 44.65% |
| VRTX240517C00460000 | 2024-05-13 3:57PM EDT | 460.00 | 0.21 | 0.00 | 0.30 | 0.00 | - | 2 | 41 | 34.28% |
| VRTX240517C00465000 | 2024-04-22 11:36AM EDT | 465.00 | 0.59 | 0.00 | 0.15 | 0.00 | - | - | 2 | 35.30% |
| VRTX240517C00470000 | 2024-05-08 10:26AM EDT | 470.00 | 0.36 | 0.00 | 3.60 | 0.00 | - | 1 | 15 | 69.68% |
| VRTX240517C00490000 | 2024-05-10 10:04AM EDT | 490.00 | 2.20 | 0.00 | 0.05 | 0.00 | - | - | 1 | 51.17% |
| VRTX240517C00500000 | 2024-05-03 12:08PM EDT | 500.00 | 0.25 | 0.00 | 2.00 | 0.00 | - | 1 | 7 | 94.34% |
| VRTX240517C00510000 | 2024-04-09 11:45AM EDT | 510.00 | 0.37 | 0.00 | 4.30 | 0.00 | - | 1 | 3 | 125.05% |
| VRTX240517C00520000 | 2024-03-25 3:55PM EDT | 520.00 | 0.92 | 0.00 | 4.30 | 0.00 | - | - | 0 | 136.40% |
| VRTX240517C00530000 | 2024-03-27 2:17PM EDT | 530.00 | 0.59 | 0.00 | 4.30 | 0.00 | - | 3 | 2 | 147.31% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX240517P00320000 | 2024-04-05 3:25PM EDT | 320.00 | 0.48 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 226.71% |
| VRTX240517P00330000 | 2024-03-18 12:36PM EDT | 330.00 | 1.32 | 0.00 | 4.80 | 0.00 | - | - | 2 | 213.82% |
| VRTX240517P00340000 | 2024-04-18 2:25PM EDT | 340.00 | 0.80 | 0.00 | 0.05 | 0.00 | - | 5 | 8 | 98.44% |
| VRTX240517P00350000 | 2024-05-06 12:58PM EDT | 350.00 | 0.25 | 0.00 | 2.60 | 0.00 | - | 2 | 25 | 154.35% |
| VRTX240517P00355000 | 2024-05-01 2:31PM EDT | 355.00 | 0.65 | 0.00 | 2.10 | 0.00 | - | 4 | 3 | 139.94% |
| VRTX240517P00360000 | 2024-05-08 10:41AM EDT | 360.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 38 | 90.82% |
| VRTX240517P00365000 | 2024-05-07 11:01AM EDT | 365.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 7 | 8 | 85.16% |
| VRTX240517P00370000 | 2024-05-08 2:15PM EDT | 370.00 | 0.15 | 0.00 | 4.30 | 0.00 | - | 19 | 59 | 138.43% |
| VRTX240517P00375000 | 2024-05-09 2:36PM EDT | 375.00 | 0.03 | 0.00 | 4.30 | 0.00 | - | 2 | 55 | 129.88% |
| VRTX240517P00380000 | 2024-05-10 3:31PM EDT | 380.00 | 2.66 | 0.00 | 0.05 | 0.00 | - | 6 | 107 | 57.81% |
| VRTX240517P00385000 | 2024-05-06 12:23PM EDT | 385.00 | 3.50 | 0.00 | 0.05 | 0.00 | - | 6 | 8 | 53.13% |
| VRTX240517P00387500 | 2024-04-25 3:42PM EDT | 387.50 | 6.20 | 0.00 | 4.30 | 0.00 | - | - | 1 | 108.57% |
| VRTX240517P00390000 | 2024-05-15 11:02AM EDT | 390.00 | 0.05 | 0.00 | 0.05 | -0.04 | -44.44% | 1 | 216 | 52.15% |
| VRTX240517P00392500 | 2024-05-07 10:54AM EDT | 392.50 | 1.29 | 0.00 | 4.30 | 0.00 | - | 2 | 9 | 100.05% |
| VRTX240517P00395000 | 2024-05-15 1:47PM EDT | 395.00 | 2.14 | 0.00 | 2.10 | +1.84 | +613.33% | 1 | 27 | 79.05% |
| VRTX240517P00397500 | 2024-05-14 2:40PM EDT | 397.50 | 0.71 | 0.00 | 0.25 | 0.00 | - | 1 | 50 | 50.20% |
| VRTX240517P00400000 | 2024-05-13 3:15PM EDT | 400.00 | 0.18 | 0.00 | 0.10 | 0.00 | - | 4 | 125 | 45.80% |
| VRTX240517P00402500 | 2024-05-13 11:53AM EDT | 402.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 10 | 47.95% |
| VRTX240517P00405000 | 2024-05-14 1:51PM EDT | 405.00 | 0.47 | 0.00 | 0.25 | 0.00 | - | 500 | 514 | 46.73% |
| VRTX240517P00407500 | 2024-05-07 10:18AM EDT | 407.50 | 5.22 | 0.00 | 0.30 | 0.00 | - | - | 3 | 45.12% |
| VRTX240517P00410000 | 2024-05-15 12:31PM EDT | 410.00 | 0.50 | 0.00 | 4.20 | -0.34 | -40.48% | 3 | 72 | 69.09% |
| VRTX240517P00412500 | 2024-05-14 2:14PM EDT | 412.50 | 0.30 | 0.00 | 0.20 | 0.00 | - | 506 | 501 | 35.79% |
| VRTX240517P00415000 | 2024-05-13 1:45PM EDT | 415.00 | 0.67 | 0.00 | 1.50 | 0.00 | - | 4 | 38 | 53.66% |
| VRTX240517P00417500 | 2024-05-15 11:15AM EDT | 417.50 | 0.43 | 0.00 | 1.65 | -0.62 | -59.05% | 25 | 52 | 51.00% |
| VRTX240517P00420000 | 2024-05-15 11:15AM EDT | 420.00 | 0.48 | 0.00 | 0.90 | -0.52 | -52.00% | 25 | 651 | 38.18% |
| VRTX240517P00425000 | 2024-05-14 2:09PM EDT | 425.00 | 3.07 | 0.00 | 0.20 | 0.00 | - | 43 | 73 | 20.07% |
| VRTX240517P00430000 | 2024-05-15 1:16PM EDT | 430.00 | 0.40 | 0.20 | 0.60 | -6.00 | -93.75% | 36 | 18 | 18.36% |
| VRTX240517P00435000 | 2024-05-15 2:10PM EDT | 435.00 | 1.20 | 1.30 | 1.70 | -5.90 | -83.10% | 45 | 1 | 16.92% |
| VRTX240517P00440000 | 2024-04-08 11:38AM EDT | 440.00 | 39.20 | 17.30 | 22.30 | 0.00 | - | 1 | 2 | 115.93% |
| VRTX240517P00445000 | 2024-05-10 2:58PM EDT | 445.00 | 23.86 | 4.10 | 9.50 | 0.00 | - | - | 0 | 28.91% |
| VRTX240517P00480000 | 2024-04-08 12:40PM EDT | 480.00 | 76.70 | 54.90 | 62.80 | 0.00 | - | 1 | 0 | 200.40% |
