Deutsche Märkte geschlossen
DAX
18.235,45 +24,90 (+0,14%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dow Jones 30
39.118,86 -45,20 (-0,12%) Gold
2.336,90 +0,30 (+0,01%) EUR/USD
1,0716 +0,0007 (+0,06%) Bitcoin EUR
56.798,25 +66,21 (+0,12%)
Vertex Pharmaceuticals Incorporated (VRTX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX240719C00180000 | 2024-02-12 4:09PM EDT | 180.00 | 241.42 | 232.00 | 241.60 | 0.00 | - | 3 | 2 | 0.00% |
| VRTX240719C00200000 | 2024-06-07 11:10AM EDT | 200.00 | 285.30 | 264.90 | 273.60 | 0.00 | - | 1 | 1 | 159.77% |
| VRTX240719C00230000 | 2024-06-06 12:45PM EDT | 230.00 | 253.29 | 235.00 | 243.70 | 0.00 | - | - | 1 | 138.82% |
| VRTX240719C00270000 | 2023-12-19 4:22PM EDT | 270.00 | 142.80 | 166.20 | 175.90 | 0.00 | - | 1 | 1 | 0.00% |
| VRTX240719C00300000 | 2024-01-02 1:42PM EDT | 300.00 | 122.70 | 137.90 | 146.90 | 0.00 | - | - | 1 | 0.00% |
| VRTX240719C00320000 | 2023-12-29 3:34PM EDT | 320.00 | 99.00 | 121.00 | 130.40 | 0.00 | - | 1 | 5 | 0.00% |
| VRTX240719C00330000 | 2024-04-18 2:20PM EDT | 330.00 | 71.78 | 114.00 | 123.60 | 0.00 | - | 11 | 12 | 0.00% |
| VRTX240719C00340000 | 2024-02-06 10:31AM EDT | 340.00 | 96.30 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| VRTX240719C00350000 | 2024-06-07 2:46PM EDT | 350.00 | 136.44 | 115.50 | 124.20 | 0.00 | - | 8 | 31 | 70.02% |
| VRTX240719C00360000 | 2024-06-04 1:59PM EDT | 360.00 | 113.65 | 105.60 | 114.20 | 0.00 | - | 1 | 32 | 64.87% |
| VRTX240719C00370000 | 2024-05-17 2:16PM EDT | 370.00 | 80.14 | 108.70 | 116.70 | 0.00 | - | 1 | 32 | 120.70% |
| VRTX240719C00380000 | 2024-06-17 3:37PM EDT | 380.00 | 97.00 | 85.70 | 94.40 | 0.00 | - | 20 | 28 | 55.05% |
| VRTX240719C00390000 | 2024-06-26 2:56PM EDT | 390.00 | 81.90 | 76.00 | 83.80 | 0.00 | - | 1 | 118 | 70.51% |
| VRTX240719C00400000 | 2024-06-28 10:59AM EDT | 400.00 | 75.52 | 66.40 | 73.90 | -3.98 | -5.01% | 1 | 149 | 63.95% |
| VRTX240719C00410000 | 2024-06-27 12:48PM EDT | 410.00 | 66.00 | 56.70 | 64.00 | 0.00 | - | 14 | 144 | 57.34% |
| VRTX240719C00420000 | 2024-06-27 2:51PM EDT | 420.00 | 55.65 | 46.80 | 54.30 | 0.00 | - | 1 | 108 | 51.37% |
| VRTX240719C00430000 | 2024-06-24 2:37PM EDT | 430.00 | 42.00 | 37.10 | 45.00 | -7.80 | -15.66% | 1 | 389 | 46.42% |
| VRTX240719C00440000 | 2024-06-26 10:33AM EDT | 440.00 | 38.00 | 27.40 | 35.10 | 0.00 | - | 2 | 247 | 39.18% |
| VRTX240719C00450000 | 2024-06-25 3:01PM EDT | 450.00 | 22.40 | 19.00 | 26.30 | -4.80 | -17.65% | 1 | 504 | 34.44% |
| VRTX240719C00460000 | 2024-06-27 1:46PM EDT | 460.00 | 20.07 | 11.70 | 18.30 | 0.00 | - | 2 | 433 | 30.37% |
| VRTX240719C00470000 | 2024-06-27 3:19PM EDT | 470.00 | 9.00 | 8.50 | 9.20 | -3.50 | -28.00% | 20 | 392 | 21.88% |
| VRTX240719C00480000 | 2024-06-28 1:56PM EDT | 480.00 | 7.24 | 4.00 | 8.90 | +2.54 | +54.04% | 10 | 139 | 30.44% |
| VRTX240719C00490000 | 2024-06-28 2:39PM EDT | 490.00 | 2.85 | 1.55 | 2.90 | +0.30 | +11.76% | 101 | 282 | 22.24% |
| VRTX240719C00500000 | 2024-06-28 3:10PM EDT | 500.00 | 1.45 | 1.10 | 1.75 | -0.15 | -9.37% | 51 | 443 | 23.67% |
| VRTX240719C00510000 | 2024-06-27 2:02PM EDT | 510.00 | 1.05 | 0.00 | 4.80 | 0.00 | - | 297 | 898 | 39.73% |
| VRTX240719C00520000 | 2024-06-18 11:57AM EDT | 520.00 | 1.35 | 0.00 | 4.80 | 0.00 | - | 8 | 195 | 45.11% |
| VRTX240719C00530000 | 2024-06-24 12:56PM EDT | 530.00 | 0.65 | 0.00 | 4.70 | 0.00 | - | 2 | 7 | 49.83% |
| VRTX240719C00540000 | 2024-06-24 1:35PM EDT | 540.00 | 1.10 | 0.00 | 1.00 | 0.00 | - | 1 | 35 | 36.63% |
| VRTX240719C00550000 | 2024-06-25 12:00PM EDT | 550.00 | 0.25 | 0.00 | 4.50 | 0.00 | - | 1 | 1 | 58.46% |
| VRTX240719C00560000 | 2024-06-04 1:27PM EDT | 560.00 | 0.05 | 0.00 | 2.40 | 0.00 | - | 2 | 26 | 53.07% |
| VRTX240719C00580000 | 2024-04-30 9:30AM EDT | 580.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 12.50% |
| VRTX240719C00600000 | 2024-04-22 10:26AM EDT | 600.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| VRTX240719C00620000 | 2024-02-07 10:48AM EDT | 620.00 | 1.30 | 0.00 | 4.70 | 0.00 | - | 1 | 6 | 74.02% |
| VRTX240719C00640000 | 2024-06-27 10:17AM EDT | 640.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 1 | 81 | 51.47% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX240719P00180000 | 2024-06-10 1:29PM EDT | 180.00 | 0.40 | 0.00 | 0.30 | 0.00 | - | 3 | 3 | 152.93% |
| VRTX240719P00190000 | 2023-11-28 4:38PM EDT | 190.00 | 1.30 | 0.00 | 4.60 | 0.00 | - | - | 2 | 212.94% |
| VRTX240719P00195000 | 2023-11-28 4:44PM EDT | 195.00 | 0.80 | 0.00 | 4.60 | 0.00 | - | - | 1 | 207.37% |
| VRTX240719P00200000 | 2023-11-27 4:14PM EDT | 200.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | - | 1 | 203.61% |
| VRTX240719P00210000 | 2024-01-19 10:44AM EDT | 210.00 | 2.31 | 0.00 | 3.80 | 0.00 | - | 2 | 4 | 184.91% |
| VRTX240719P00220000 | 2024-01-18 12:41PM EDT | 220.00 | 1.55 | 0.00 | 4.40 | 0.00 | - | 2 | 5 | 180.10% |
| VRTX240719P00230000 | 2023-12-18 4:04PM EDT | 230.00 | 0.97 | 0.00 | 4.80 | 0.00 | - | 4 | 6 | 173.56% |
| VRTX240719P00240000 | 2023-11-28 11:13AM EDT | 240.00 | 2.15 | 0.10 | 5.10 | 0.00 | - | - | 1 | 167.04% |
| VRTX240719P00250000 | 2024-03-06 4:50PM EDT | 250.00 | 1.23 | 0.00 | 4.60 | 0.00 | - | 6 | 6 | 154.35% |
| VRTX240719P00260000 | 2024-01-08 10:30AM EDT | 260.00 | 2.71 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
| VRTX240719P00270000 | 2023-12-08 11:31AM EDT | 270.00 | 4.30 | 0.25 | 5.90 | 0.00 | - | 74 | 76 | 146.41% |
| VRTX240719P00280000 | 2024-05-09 9:58AM EDT | 280.00 | 0.20 | 0.00 | 4.30 | 0.00 | - | 1 | 9 | 128.27% |
| VRTX240719P00290000 | 2024-04-02 2:22PM EDT | 290.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 4 | 27 | 50.00% |
| VRTX240719P00300000 | 2024-04-15 2:09PM EDT | 300.00 | 1.55 | 0.00 | 4.30 | 0.00 | - | 16 | 31 | 113.53% |
| VRTX240719P00310000 | 2024-05-15 10:32AM EDT | 310.00 | 0.05 | 0.00 | 3.00 | 0.00 | - | 3 | 26 | 99.15% |
| VRTX240719P00320000 | 2024-05-13 10:07AM EDT | 320.00 | 1.85 | 0.00 | 4.30 | 0.00 | - | 4 | 22 | 99.58% |
| VRTX240719P00330000 | 2024-05-24 9:30AM EDT | 330.00 | 1.88 | 0.00 | 4.50 | 0.00 | - | 3 | 8 | 93.80% |
| VRTX240719P00340000 | 2024-05-24 9:30AM EDT | 340.00 | 1.98 | 0.00 | 4.50 | 0.00 | - | 3 | 20 | 87.21% |
| VRTX240719P00350000 | 2024-05-09 3:44PM EDT | 350.00 | 0.90 | 0.00 | 1.50 | 0.00 | - | 6 | 77 | 65.06% |
| VRTX240719P00360000 | 2024-06-14 9:56AM EDT | 360.00 | 0.28 | 0.00 | 4.40 | 0.00 | - | 1 | 624 | 74.04% |
| VRTX240719P00370000 | 2024-06-06 11:44AM EDT | 370.00 | 0.25 | 0.00 | 4.40 | 0.00 | - | 4 | 258 | 67.83% |
| VRTX240719P00380000 | 2024-06-10 12:09PM EDT | 380.00 | 1.01 | 0.00 | 4.40 | 0.00 | - | 2 | 490 | 61.72% |
| VRTX240719P00390000 | 2024-06-07 1:15PM EDT | 390.00 | 0.75 | 0.00 | 4.50 | 0.00 | - | 1 | 259 | 55.99% |
| VRTX240719P00400000 | 2024-06-26 3:02PM EDT | 400.00 | 0.32 | 0.00 | 2.70 | 0.00 | - | 10 | 161 | 52.48% |
| VRTX240719P00410000 | 2024-06-26 1:49PM EDT | 410.00 | 0.73 | 0.00 | 4.70 | 0.00 | - | 2 | 72 | 55.08% |
| VRTX240719P00420000 | 2024-06-27 3:58PM EDT | 420.00 | 0.80 | 0.50 | 0.90 | 0.00 | - | 5 | 295 | 30.13% |
| VRTX240719P00430000 | 2024-06-26 2:22PM EDT | 430.00 | 0.50 | 0.00 | 2.00 | 0.00 | - | 6 | 3,159 | 30.85% |
| VRTX240719P00440000 | 2024-06-28 12:12PM EDT | 440.00 | 1.45 | 0.45 | 5.10 | 0.00 | - | 1 | 183 | 35.39% |
| VRTX240719P00450000 | 2024-06-28 11:17AM EDT | 450.00 | 2.25 | 1.80 | 3.20 | -0.81 | -26.47% | 4 | 146 | 22.44% |
| VRTX240719P00460000 | 2024-06-26 3:17PM EDT | 460.00 | 4.82 | 4.30 | 5.70 | +0.92 | +23.59% | 3 | 591 | 21.22% |
| VRTX240719P00470000 | 2024-06-28 10:51AM EDT | 470.00 | 6.22 | 8.50 | 9.20 | -0.78 | -11.14% | 100 | 244 | 19.03% |
| VRTX240719P00480000 | 2024-06-27 3:39PM EDT | 480.00 | 14.40 | 13.10 | 18.50 | +3.10 | +27.43% | 1 | 69 | 26.51% |
| VRTX240719P00490000 | 2024-06-27 3:18PM EDT | 490.00 | 18.61 | 19.00 | 26.30 | 0.00 | - | 2 | 40 | 28.31% |
| VRTX240719P00500000 | 2024-06-24 1:56PM EDT | 500.00 | 25.62 | 27.90 | 35.50 | 0.00 | - | 1 | 4 | 32.23% |
| VRTX240719P00510000 | 2024-06-20 9:37AM EDT | 510.00 | 44.72 | 38.00 | 45.80 | 0.00 | - | 1 | 2 | 38.84% |
