Deutsche Märkte schließen in 7 Stunden 6 Minuten
DAX
18.495,66 +0,77 (+0,00%) Euro Stoxx 50
5.021,44 +4,96 (+0,10%) Dow Jones 30
38.868,04 +69,05 (+0,18%) Gold
2.323,20 -3,80 (-0,16%) EUR/USD
1,0764 -0,0001 (-0,01%) Bitcoin EUR
62.582,34 -1.939,17 (-3,01%)
Vertex Pharmaceuticals Incorporated (VRTX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
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 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRTX240621C00260000 | 2024-02-15 3:04PM EDT | 260.00 | 172.50 | 148.10 | 155.90 | 0.00 | - | 1 | 1 | 0.00% |
| 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 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRTX240621C00320000 | 2024-05-06 10:40AM EDT | 320.00 | 86.00 | 159.00 | 168.90 | 0.00 | - | 5 | 20 | 118.31% |
| VRTX240621C00330000 | 2024-05-17 10:12AM EDT | 330.00 | 113.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VRTX240621C00340000 | 2024-05-31 1:13PM EDT | 340.00 | 106.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRTX240621C00350000 | 2024-06-06 9:55AM EDT | 350.00 | 135.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| VRTX240621C00360000 | 2024-06-03 11:35AM EDT | 360.00 | 110.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRTX240621C00370000 | 2024-06-03 11:35AM EDT | 370.00 | 100.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRTX240621C00380000 | 2024-05-31 1:23PM EDT | 380.00 | 72.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRTX240621C00390000 | 2024-06-07 12:57PM EDT | 390.00 | 96.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRTX240621C00400000 | 2024-06-10 1:39PM EDT | 400.00 | 82.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| VRTX240621C00410000 | 2024-06-05 3:48PM EDT | 410.00 | 75.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VRTX240621C00420000 | 2024-06-06 2:58PM EDT | 420.00 | 64.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRTX240621C00425000 | 2024-05-28 12:33PM EDT | 425.00 | 25.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| VRTX240621C00430000 | 2024-06-10 3:42PM EDT | 430.00 | 54.88 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| VRTX240621C00435000 | 2024-06-03 10:49AM EDT | 435.00 | 33.82 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| VRTX240621C00440000 | 2024-06-10 12:17PM EDT | 440.00 | 40.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRTX240621C00445000 | 2024-06-10 1:34PM EDT | 445.00 | 38.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRTX240621C00450000 | 2024-06-10 3:14PM EDT | 450.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| VRTX240621C00455000 | 2024-06-05 3:29PM EDT | 455.00 | 30.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VRTX240621C00460000 | 2024-06-07 3:53PM EDT | 460.00 | 27.28 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 0.00% |
| VRTX240621C00465000 | 2024-06-07 3:34PM EDT | 465.00 | 22.29 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| VRTX240621C00470000 | 2024-06-10 2:09PM EDT | 470.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| VRTX240621C00475000 | 2024-06-10 3:24PM EDT | 475.00 | 13.58 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| VRTX240621C00480000 | 2024-06-10 2:45PM EDT | 480.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| VRTX240621C00485000 | 2024-06-10 1:46PM EDT | 485.00 | 6.61 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| VRTX240621C00490000 | 2024-06-10 1:19PM EDT | 490.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| VRTX240621C00500000 | 2024-06-10 3:45PM EDT | 500.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| VRTX240621C00510000 | 2024-06-10 1:17PM EDT | 510.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| VRTX240621C00520000 | 2024-06-10 3:35PM EDT | 520.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| VRTX240621C00540000 | 2024-06-05 9:30AM EDT | 540.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| VRTX240621C00560000 | 2024-03-22 2:16PM EDT | 560.00 | 1.00 | 0.00 | 1.50 | 0.00 | - | 1 | 12 | 56.62% |
| VRTX240621C00580000 | 2024-02-09 3:38PM EDT | 580.00 | 1.00 | 0.00 | 4.70 | 0.00 | - | - | 1 | 73.76% |
| VRTX240621C00600000 | 2024-05-20 2:06PM EDT | 600.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| VRTX240621C00620000 | 2024-01-25 10:30AM EDT | 620.00 | 1.55 | 0.00 | 4.60 | 0.00 | - | 2 | 13 | 92.65% |
| VRTX240621C00640000 | 2024-03-25 9:37AM EDT | 640.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 25.00% |
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 | 383.15% |
| VRTX240621P00150000 | 2023-11-14 11:52AM EDT | 150.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | 2 | 4 | 310.55% |
| VRTX240621P00155000 | 2023-08-24 9:49AM EDT | 155.00 | 1.05 | 0.00 | 4.80 | 0.00 | - | 2 | 1 | 364.60% |
| VRTX240621P00160000 | 2023-09-26 10:34AM EDT | 160.00 | 0.88 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 355.08% |
| VRTX240621P00165000 | 2023-10-23 12:03PM EDT | 165.00 | 0.55 | 0.00 | 4.70 | 0.00 | - | 1 | 2 | 344.53% |
| VRTX240621P00170000 | 2023-10-30 11:52AM EDT | 170.00 | 0.75 | 0.00 | 4.60 | 0.00 | - | 2 | 7 | 334.38% |
| VRTX240621P00175000 | 2023-10-30 11:52AM EDT | 175.00 | 0.76 | 0.00 | 4.60 | 0.00 | - | 2 | 6 | 325.78% |
| VRTX240621P00180000 | 2024-01-19 4:03PM EDT | 180.00 | 1.10 | 0.00 | 4.40 | 0.00 | - | 2 | 14 | 314.89% |
| VRTX240621P00185000 | 2023-12-28 1:39PM EDT | 185.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 6 | 27 | 305.62% |
| VRTX240621P00190000 | 2023-11-21 11:34AM EDT | 190.00 | 0.80 | 0.00 | 1.50 | 0.00 | - | 1 | 47 | 251.27% |
| VRTX240621P00195000 | 2023-11-20 12:11PM EDT | 195.00 | 0.85 | 0.00 | 4.80 | 0.00 | - | 2 | 5 | 296.24% |
| VRTX240621P00200000 | 2023-11-20 12:11PM EDT | 200.00 | 0.85 | 0.00 | 2.25 | 0.00 | - | 2 | 59 | 253.52% |
| VRTX240621P00210000 | 2024-01-19 10:44AM EDT | 210.00 | 2.21 | 0.00 | 4.40 | 0.00 | - | 2 | 12 | 269.87% |
| VRTX240621P00220000 | 2024-02-27 4:24PM EDT | 220.00 | 0.60 | 0.00 | 4.50 | 0.00 | - | 2 | 33 | 257.42% |
| VRTX240621P00230000 | 2023-12-13 1:34PM EDT | 230.00 | 2.30 | 0.00 | 0.75 | 0.00 | - | 39 | 126 | 185.06% |
| VRTX240621P00240000 | 2024-06-10 3:42PM EDT | 240.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| VRTX240621P00250000 | 2024-03-06 4:50PM EDT | 250.00 | 1.13 | 0.00 | 4.60 | 0.00 | - | 6 | 344 | 220.97% |
| 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 | 200.00% |
| VRTX240621P00280000 | 2024-03-04 3:33PM EDT | 280.00 | 0.67 | 0.00 | 0.95 | 0.00 | - | 6 | 152 | 144.29% |
| VRTX240621P00290000 | 2024-05-10 9:30AM EDT | 290.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 309 | 104.69% |
| VRTX240621P00300000 | 2024-04-05 3:08PM EDT | 300.00 | 1.00 | 0.00 | 4.60 | 0.00 | - | 2 | 305 | 167.16% |
| VRTX240621P00310000 | 2024-05-07 9:42AM EDT | 310.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 230 | 50.00% |
| VRTX240621P00320000 | 2024-05-07 11:40AM EDT | 320.00 | 0.37 | 0.00 | 3.00 | 0.00 | - | 1 | 180 | 135.86% |
| VRTX240621P00330000 | 2024-05-03 2:01PM EDT | 330.00 | 0.80 | 0.00 | 0.05 | 0.00 | - | 4 | 359 | 75.00% |
| VRTX240621P00340000 | 2024-05-14 9:45AM EDT | 340.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| VRTX240621P00350000 | 2024-06-10 9:31AM EDT | 350.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| VRTX240621P00360000 | 2024-05-30 9:30AM EDT | 360.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VRTX240621P00370000 | 2024-06-07 11:46AM EDT | 370.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| VRTX240621P00380000 | 2024-06-06 11:58AM EDT | 380.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VRTX240621P00390000 | 2024-06-07 11:46AM EDT | 390.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| VRTX240621P00400000 | 2024-06-07 1:33PM EDT | 400.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| VRTX240621P00410000 | 2024-06-07 2:14PM EDT | 410.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| VRTX240621P00415000 | 2024-05-29 10:14AM EDT | 415.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| VRTX240621P00420000 | 2024-06-10 9:31AM EDT | 420.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| VRTX240621P00425000 | 2024-05-28 12:58PM EDT | 425.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| VRTX240621P00427500 | 2024-05-31 2:39PM EDT | 427.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| VRTX240621P00430000 | 2024-06-07 1:37PM EDT | 430.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| VRTX240621P00432500 | 2024-05-31 2:39PM EDT | 432.50 | 2.46 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 12.50% |
| VRTX240621P00435000 | 2024-06-10 9:44AM EDT | 435.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VRTX240621P00440000 | 2024-06-10 11:43AM EDT | 440.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| VRTX240621P00445000 | 2024-06-10 11:17AM EDT | 445.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VRTX240621P00450000 | 2024-06-10 12:08PM EDT | 450.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| VRTX240621P00455000 | 2024-06-10 12:15PM EDT | 455.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| VRTX240621P00460000 | 2024-06-07 2:14PM EDT | 460.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| VRTX240621P00465000 | 2024-06-10 11:09AM EDT | 465.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| VRTX240621P00470000 | 2024-06-10 3:59PM EDT | 470.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| VRTX240621P00475000 | 2024-06-10 1:17PM EDT | 475.00 | 4.17 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 3.13% |
| VRTX240621P00480000 | 2024-06-10 11:59AM EDT | 480.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
| VRTX240621P00485000 | 2024-06-07 3:59PM EDT | 485.00 | 7.77 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| VRTX240621P00490000 | 2024-06-07 1:10PM EDT | 490.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| VRTX240621P00520000 | 2024-03-06 2:14PM EDT | 520.00 | 107.42 | 109.70 | 117.00 | 0.00 | - | 1 | 0 | 272.78% |
| VRTX240621P00540000 | 2024-03-06 2:14PM EDT | 540.00 | 127.38 | 129.20 | 137.40 | 0.00 | - | 1 | 0 | 292.54% |
