Deutsche Märkte öffnen in 5 Stunden 10 Minuten
Nikkei 225
39.160,55 +122,39 (+0,31%) Dow Jones 30
38.868,04 +69,05 (+0,18%) Bitcoin EUR
64.432,63 -240,83 (-0,37%) CMC Crypto 200
1.439,36 -7,31 (-0,51%) Nasdaq Compositive
17.192,53 +59,40 (+0,35%) S&P 500
5.360,79 +13,80 (+0,26%)
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 | 279.50 | 289.00 | 0.00 | - | 1 | 1 | 131.54% |
| VRTX240719C00230000 | 2024-06-06 12:45PM EDT | 230.00 | 253.29 | 250.00 | 259.40 | 0.00 | - | - | 1 | 119.53% |
| 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 | 130.50 | 140.00 | 0.00 | - | 8 | 31 | 62.00% |
| VRTX240719C00360000 | 2024-06-04 1:59PM EDT | 360.00 | 113.65 | 120.80 | 130.00 | 0.00 | - | 1 | 32 | 58.45% |
| VRTX240719C00370000 | 2024-05-17 2:16PM EDT | 370.00 | 80.14 | 111.00 | 120.40 | 0.00 | - | 1 | 32 | 55.65% |
| VRTX240719C00380000 | 2024-05-29 3:40PM EDT | 380.00 | 66.40 | 101.70 | 109.70 | 0.00 | - | 1 | 14 | 51.18% |
| VRTX240719C00390000 | 2024-06-06 12:17PM EDT | 390.00 | 94.73 | 91.90 | 99.90 | 0.00 | - | 6 | 121 | 62.26% |
| VRTX240719C00400000 | 2024-06-10 12:12PM EDT | 400.00 | 83.20 | 83.30 | 89.90 | -3.90 | -4.48% | 1 | 153 | 57.01% |
| VRTX240719C00410000 | 2024-06-05 11:04AM EDT | 410.00 | 73.03 | 72.20 | 80.30 | 0.00 | - | 2 | 152 | 52.89% |
| VRTX240719C00420000 | 2024-06-06 10:13AM EDT | 420.00 | 65.70 | 62.50 | 70.50 | 0.00 | - | 1 | 123 | 48.15% |
| VRTX240719C00430000 | 2024-06-07 1:15PM EDT | 430.00 | 59.59 | 55.00 | 61.00 | 0.00 | - | 1 | 385 | 44.03% |
| VRTX240719C00440000 | 2024-06-06 12:07PM EDT | 440.00 | 46.80 | 45.50 | 51.60 | 0.00 | - | 1 | 245 | 39.92% |
| VRTX240719C00450000 | 2024-06-07 3:58PM EDT | 450.00 | 39.30 | 35.90 | 42.80 | 0.00 | - | 7 | 423 | 36.72% |
| VRTX240719C00460000 | 2024-06-10 2:00PM EDT | 460.00 | 30.60 | 28.40 | 35.10 | -1.40 | -4.37% | 16 | 404 | 34.95% |
| VRTX240719C00470000 | 2024-06-10 1:53PM EDT | 470.00 | 22.93 | 20.80 | 27.00 | -1.40 | -5.75% | 9 | 271 | 31.63% |
| VRTX240719C00480000 | 2024-06-10 2:35PM EDT | 480.00 | 17.00 | 16.50 | 17.00 | -2.13 | -11.13% | 5 | 47 | 24.37% |
| VRTX240719C00490000 | 2024-06-10 1:53PM EDT | 490.00 | 11.60 | 11.30 | 12.00 | -1.00 | -7.94% | 13 | 128 | 23.83% |
| VRTX240719C00500000 | 2024-06-10 10:43AM EDT | 500.00 | 7.20 | 7.40 | 8.20 | -1.46 | -16.86% | 2 | 238 | 23.58% |
| VRTX240719C00510000 | 2024-06-10 10:27AM EDT | 510.00 | 4.90 | 4.80 | 5.60 | -2.30 | -31.94% | 2 | 97 | 23.81% |
| VRTX240719C00520000 | 2024-06-10 9:30AM EDT | 520.00 | 3.70 | 2.90 | 3.90 | -0.20 | -5.13% | 1 | 168 | 24.44% |
| VRTX240719C00540000 | 2024-06-07 3:40PM EDT | 540.00 | 1.90 | 0.00 | 4.40 | 0.00 | - | 2 | 35 | 33.15% |
| VRTX240719C00560000 | 2024-06-04 1:27PM EDT | 560.00 | 0.05 | 0.00 | 2.40 | 0.00 | - | 2 | 26 | 33.68% |
| 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 | 12.50% |
| VRTX240719C00620000 | 2024-02-07 10:48AM EDT | 620.00 | 1.30 | 0.00 | 4.70 | 0.00 | - | 1 | 6 | 58.42% |
| VRTX240719C00640000 | 2024-06-06 10:41AM EDT | 640.00 | 0.16 | 0.10 | 0.40 | 0.00 | - | 10 | 84 | 39.84% |
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 | 1.05 | -0.75 | -65.22% | 3 | 0 | 133.89% |
| VRTX240719P00190000 | 2023-11-28 4:38PM EDT | 190.00 | 1.30 | 0.00 | 4.60 | 0.00 | - | - | 2 | 160.16% |
| VRTX240719P00195000 | 2023-11-28 4:44PM EDT | 195.00 | 0.80 | 0.00 | 4.60 | 0.00 | - | - | 1 | 156.08% |
| VRTX240719P00200000 | 2023-11-27 4:14PM EDT | 200.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | - | 1 | 153.34% |
| VRTX240719P00210000 | 2024-01-19 10:44AM EDT | 210.00 | 2.31 | 0.00 | 3.80 | 0.00 | - | 2 | 4 | 139.58% |
| VRTX240719P00220000 | 2024-01-18 12:41PM EDT | 220.00 | 1.55 | 0.00 | 4.40 | 0.00 | - | 2 | 5 | 136.13% |
| VRTX240719P00230000 | 2023-12-18 4:04PM EDT | 230.00 | 0.97 | 0.00 | 4.80 | 0.00 | - | 4 | 6 | 131.42% |
| VRTX240719P00240000 | 2023-11-28 11:13AM EDT | 240.00 | 2.15 | 0.10 | 5.10 | 0.00 | - | - | 1 | 126.70% |
| VRTX240719P00250000 | 2024-03-06 4:50PM EDT | 250.00 | 1.23 | 0.00 | 4.60 | 0.00 | - | 6 | 6 | 117.36% |
| VRTX240719P00260000 | 2024-01-08 10:30AM EDT | 260.00 | 2.71 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 25.00% |
| VRTX240719P00270000 | 2023-12-08 11:31AM EDT | 270.00 | 4.30 | 0.25 | 5.90 | 0.00 | - | 74 | 76 | 111.76% |
| VRTX240719P00280000 | 2024-05-09 9:58AM EDT | 280.00 | 0.20 | 0.00 | 4.30 | 0.00 | - | 1 | 9 | 98.32% |
| VRTX240719P00290000 | 2024-04-02 2:22PM EDT | 290.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 4 | 27 | 25.00% |
| VRTX240719P00300000 | 2024-04-15 2:09PM EDT | 300.00 | 1.55 | 0.00 | 4.30 | 0.00 | - | 16 | 31 | 87.57% |
| VRTX240719P00310000 | 2024-05-15 10:32AM EDT | 310.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 3 | 26 | 82.45% |
| VRTX240719P00320000 | 2024-05-13 10:07AM EDT | 320.00 | 1.85 | 0.00 | 4.30 | 0.00 | - | 4 | 22 | 77.45% |
| VRTX240719P00330000 | 2024-05-24 9:30AM EDT | 330.00 | 1.88 | 0.00 | 4.30 | 0.00 | - | 3 | 8 | 72.58% |
| VRTX240719P00340000 | 2024-05-24 9:30AM EDT | 340.00 | 1.98 | 0.00 | 4.30 | 0.00 | - | 3 | 20 | 67.83% |
| VRTX240719P00350000 | 2024-05-09 3:44PM EDT | 350.00 | 0.90 | 0.00 | 1.50 | 0.00 | - | 6 | 77 | 51.73% |
| VRTX240719P00360000 | 2024-06-06 9:44AM EDT | 360.00 | 0.65 | 0.00 | 4.40 | 0.00 | - | 6 | 624 | 58.95% |
| VRTX240719P00370000 | 2024-06-06 11:44AM EDT | 370.00 | 0.25 | 0.00 | 4.40 | 0.00 | - | 4 | 258 | 54.47% |
| VRTX240719P00380000 | 2024-06-10 12:09PM EDT | 380.00 | 1.01 | 0.00 | 4.50 | +0.01 | +1.00% | 2 | 492 | 50.33% |
| VRTX240719P00390000 | 2024-06-07 1:15PM EDT | 390.00 | 0.75 | 0.00 | 4.50 | 0.00 | - | 1 | 259 | 55.25% |
| VRTX240719P00400000 | 2024-06-07 2:16PM EDT | 400.00 | 0.60 | 0.00 | 1.05 | 0.00 | - | 2 | 151 | 35.14% |
| VRTX240719P00410000 | 2024-06-10 12:09PM EDT | 410.00 | 2.28 | 0.10 | 4.80 | +1.51 | +196.10% | 2 | 70 | 46.49% |
| VRTX240719P00420000 | 2024-06-10 3:42PM EDT | 420.00 | 0.60 | 0.50 | 1.45 | -1.20 | -66.67% | 6 | 289 | 29.71% |
| VRTX240719P00430000 | 2024-06-10 1:30PM EDT | 430.00 | 1.46 | 0.80 | 1.70 | +0.17 | +13.18% | 3 | 3,151 | 26.84% |
| VRTX240719P00440000 | 2024-06-10 2:35PM EDT | 440.00 | 1.77 | 1.55 | 2.95 | -0.93 | -34.44% | 4 | 62 | 26.85% |
| VRTX240719P00450000 | 2024-06-10 3:12PM EDT | 450.00 | 2.90 | 1.35 | 5.00 | -0.60 | -17.14% | 2 | 61 | 27.30% |
| VRTX240719P00460000 | 2024-06-10 1:46PM EDT | 460.00 | 4.80 | 4.00 | 5.20 | -0.02 | -0.41% | 5 | 87 | 22.50% |
| VRTX240719P00470000 | 2024-06-07 3:26PM EDT | 470.00 | 7.32 | 6.50 | 7.40 | 0.00 | - | 6 | 109 | 20.88% |
| VRTX240719P00480000 | 2024-06-10 11:26AM EDT | 480.00 | 11.80 | 10.30 | 11.00 | +0.70 | +6.31% | 9 | 39 | 20.02% |
| VRTX240719P00490000 | 2024-06-07 10:42AM EDT | 490.00 | 15.20 | 15.30 | 16.00 | 0.00 | - | 2 | 16 | 19.47% |
| VRTX240719P00500000 | 2024-06-05 12:03PM EDT | 500.00 | 24.47 | 21.60 | 22.40 | 0.00 | - | 2 | 2 | 19.15% |
| VRTX240719P00510000 | 2024-06-05 12:03PM EDT | 510.00 | 32.09 | 27.60 | 31.30 | 0.00 | - | - | 2 | 21.77% |
