Deutsche Märkte geschlossen

Vertex Pharmaceuticals Incorporated (VRTX)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
468,72-3,79 (-0,80%)
Börsenschluss: 04:00PM EDT
469,75 +1,03 (+0,22%)
Nachbörse: 06:15PM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
VRTX240719C001800002024-02-12 4:09PM EDT180.00241.42232.00241.600.00-320.00%
VRTX240719C002000002024-06-07 11:10AM EDT200.00285.30264.90273.600.00-11159.77%
VRTX240719C002300002024-06-06 12:45PM EDT230.00253.29235.00243.700.00--1138.82%
VRTX240719C002700002023-12-19 4:22PM EDT270.00142.80166.20175.900.00-110.00%
VRTX240719C003000002024-01-02 1:42PM EDT300.00122.70137.90146.900.00--10.00%
VRTX240719C003200002023-12-29 3:34PM EDT320.0099.00121.00130.400.00-150.00%
VRTX240719C003300002024-04-18 2:20PM EDT330.0071.78114.00123.600.00-11120.00%
VRTX240719C003400002024-02-06 10:31AM EDT340.0096.300.000.000.00-1100.00%
VRTX240719C003500002024-06-07 2:46PM EDT350.00136.44115.50124.200.00-83170.02%
VRTX240719C003600002024-06-04 1:59PM EDT360.00113.65105.60114.200.00-13264.87%
VRTX240719C003700002024-05-17 2:16PM EDT370.0080.14108.70116.700.00-132120.70%
VRTX240719C003800002024-06-17 3:37PM EDT380.0097.0085.7094.400.00-202855.05%
VRTX240719C003900002024-06-26 2:56PM EDT390.0081.9076.0083.800.00-111870.51%
VRTX240719C004000002024-06-28 10:59AM EDT400.0075.5266.4073.90-3.98-5.01%114963.95%
VRTX240719C004100002024-06-27 12:48PM EDT410.0066.0056.7064.000.00-1414457.34%
VRTX240719C004200002024-06-27 2:51PM EDT420.0055.6546.8054.300.00-110851.37%
VRTX240719C004300002024-06-24 2:37PM EDT430.0042.0037.1045.00-7.80-15.66%138946.42%
VRTX240719C004400002024-06-26 10:33AM EDT440.0038.0027.4035.100.00-224739.18%
VRTX240719C004500002024-06-25 3:01PM EDT450.0022.4019.0026.30-4.80-17.65%150434.44%
VRTX240719C004600002024-06-27 1:46PM EDT460.0020.0711.7018.300.00-243330.37%
VRTX240719C004700002024-06-27 3:19PM EDT470.009.008.509.20-3.50-28.00%2039221.88%
VRTX240719C004800002024-06-28 1:56PM EDT480.007.244.008.90+2.54+54.04%1013930.44%
VRTX240719C004900002024-06-28 2:39PM EDT490.002.851.552.90+0.30+11.76%10128222.24%
VRTX240719C005000002024-06-28 3:10PM EDT500.001.451.101.75-0.15-9.37%5144323.67%
VRTX240719C005100002024-06-27 2:02PM EDT510.001.050.004.800.00-29789839.73%
VRTX240719C005200002024-06-18 11:57AM EDT520.001.350.004.800.00-819545.11%
VRTX240719C005300002024-06-24 12:56PM EDT530.000.650.004.700.00-2749.83%
VRTX240719C005400002024-06-24 1:35PM EDT540.001.100.001.000.00-13536.63%
VRTX240719C005500002024-06-25 12:00PM EDT550.000.250.004.500.00-1158.46%
VRTX240719C005600002024-06-04 1:27PM EDT560.000.050.002.400.00-22653.07%
VRTX240719C005800002024-04-30 9:30AM EDT580.000.100.000.000.00-2912.50%
VRTX240719C006000002024-04-22 10:26AM EDT600.000.120.000.000.00-3025.00%
VRTX240719C006200002024-02-07 10:48AM EDT620.001.300.004.700.00-1674.02%
VRTX240719C006400002024-06-27 10:17AM EDT640.000.050.050.200.00-18151.47%
Putsfür19. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
VRTX240719P001800002024-06-10 1:29PM EDT180.000.400.000.300.00-33152.93%
VRTX240719P001900002023-11-28 4:38PM EDT190.001.300.004.600.00--2212.94%
VRTX240719P001950002023-11-28 4:44PM EDT195.000.800.004.600.00--1207.37%
VRTX240719P002000002023-11-27 4:14PM EDT200.000.200.004.800.00--1203.61%
VRTX240719P002100002024-01-19 10:44AM EDT210.002.310.003.800.00-24184.91%
VRTX240719P002200002024-01-18 12:41PM EDT220.001.550.004.400.00-25180.10%
VRTX240719P002300002023-12-18 4:04PM EDT230.000.970.004.800.00-46173.56%
VRTX240719P002400002023-11-28 11:13AM EDT240.002.150.105.100.00--1167.04%
VRTX240719P002500002024-03-06 4:50PM EDT250.001.230.004.600.00-66154.35%
VRTX240719P002600002024-01-08 10:30AM EDT260.002.710.000.000.00-3350.00%
VRTX240719P002700002023-12-08 11:31AM EDT270.004.300.255.900.00-7476146.41%
VRTX240719P002800002024-05-09 9:58AM EDT280.000.200.004.300.00-19128.27%
VRTX240719P002900002024-04-02 2:22PM EDT290.000.910.000.000.00-42750.00%
VRTX240719P003000002024-04-15 2:09PM EDT300.001.550.004.300.00-1631113.53%
VRTX240719P003100002024-05-15 10:32AM EDT310.000.050.003.000.00-32699.15%
VRTX240719P003200002024-05-13 10:07AM EDT320.001.850.004.300.00-42299.58%
VRTX240719P003300002024-05-24 9:30AM EDT330.001.880.004.500.00-3893.80%
VRTX240719P003400002024-05-24 9:30AM EDT340.001.980.004.500.00-32087.21%
VRTX240719P003500002024-05-09 3:44PM EDT350.000.900.001.500.00-67765.06%
VRTX240719P003600002024-06-14 9:56AM EDT360.000.280.004.400.00-162474.04%
VRTX240719P003700002024-06-06 11:44AM EDT370.000.250.004.400.00-425867.83%
VRTX240719P003800002024-06-10 12:09PM EDT380.001.010.004.400.00-249061.72%
VRTX240719P003900002024-06-07 1:15PM EDT390.000.750.004.500.00-125955.99%
VRTX240719P004000002024-06-26 3:02PM EDT400.000.320.002.700.00-1016152.48%
VRTX240719P004100002024-06-26 1:49PM EDT410.000.730.004.700.00-27255.08%
VRTX240719P004200002024-06-27 3:58PM EDT420.000.800.500.900.00-529530.13%
VRTX240719P004300002024-06-26 2:22PM EDT430.000.500.002.000.00-63,15930.85%
VRTX240719P004400002024-06-28 12:12PM EDT440.001.450.455.100.00-118335.39%
VRTX240719P004500002024-06-28 11:17AM EDT450.002.251.803.20-0.81-26.47%414622.44%
VRTX240719P004600002024-06-26 3:17PM EDT460.004.824.305.70+0.92+23.59%359121.22%
VRTX240719P004700002024-06-28 10:51AM EDT470.006.228.509.20-0.78-11.14%10024419.03%
VRTX240719P004800002024-06-27 3:39PM EDT480.0014.4013.1018.50+3.10+27.43%16926.51%
VRTX240719P004900002024-06-27 3:18PM EDT490.0018.6119.0026.300.00-24028.31%
VRTX240719P005000002024-06-24 1:56PM EDT500.0025.6227.9035.500.00-1432.23%
VRTX240719P005100002024-06-20 9:37AM EDT510.0044.7238.0045.800.00-1238.84%