Deutsche Märkte schließen in 4 Stunden 13 Minuten
DAX
18.562,97 -114,90 (-0,62%) Euro Stoxx 50
4.990,59 -39,76 (-0,79%) Dow Jones 30
38.852,86 -216,74 (-0,55%) Gold
2.346,30 -10,20 (-0,43%) EUR/USD
1,0840 -0,0020 (-0,18%) Bitcoin EUR
62.535,59 -727,33 (-1,15%)
Vertex Pharmaceuticals Incorporated (VRTX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX240920C00220000 | 2024-05-08 9:49AM EDT | 220.00 | 205.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VRTX240920C00300000 | 2024-04-26 3:39PM EDT | 300.00 | 107.98 | 157.00 | 166.70 | 0.00 | - | 1 | 1 | 76.85% |
| VRTX240920C00350000 | 2024-04-23 9:58AM EDT | 350.00 | 70.10 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| VRTX240920C00360000 | 2024-04-23 9:59AM EDT | 360.00 | 62.20 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| VRTX240920C00370000 | 2024-05-15 10:18AM EDT | 370.00 | 72.81 | 0.00 | 0.00 | 0.00 | - | 5 | 27 | 0.00% |
| VRTX240920C00380000 | 2024-05-28 10:51AM EDT | 380.00 | 77.85 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| VRTX240920C00390000 | 2024-05-08 9:58AM EDT | 390.00 | 47.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| VRTX240920C00400000 | 2024-05-20 9:30AM EDT | 400.00 | 60.59 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| VRTX240920C00410000 | 2024-05-28 9:32AM EDT | 410.00 | 55.75 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
| VRTX240920C00420000 | 2024-05-28 10:41AM EDT | 420.00 | 45.40 | 0.00 | 0.00 | 0.00 | - | 2 | 83 | 0.00% |
| VRTX240920C00430000 | 2024-05-22 9:43AM EDT | 430.00 | 34.80 | 0.00 | 0.00 | 0.00 | - | 1 | 89 | 0.00% |
| VRTX240920C00440000 | 2024-05-24 2:43PM EDT | 440.00 | 37.40 | 0.00 | 0.00 | 0.00 | - | 1 | 97 | 0.00% |
| VRTX240920C00450000 | 2024-05-28 11:43AM EDT | 450.00 | 28.11 | 0.00 | 0.00 | 0.00 | - | 3 | 239 | 0.39% |
| VRTX240920C00460000 | 2024-05-28 3:27PM EDT | 460.00 | 22.12 | 0.00 | 0.00 | 0.00 | - | 16 | 206 | 1.56% |
| VRTX240920C00470000 | 2024-05-28 3:36PM EDT | 470.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 284 | 218 | 1.56% |
| VRTX240920C00480000 | 2024-05-28 12:11PM EDT | 480.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 4 | 16 | 3.13% |
| VRTX240920C00490000 | 2024-05-28 1:26PM EDT | 490.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 9 | 28 | 3.13% |
| VRTX240920C00500000 | 2024-05-28 10:07AM EDT | 500.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 3.13% |
| VRTX240920C00510000 | 2024-05-28 1:25PM EDT | 510.00 | 5.69 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 6.25% |
| VRTX240920C00520000 | 2024-05-28 10:06AM EDT | 520.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 6.25% |
| VRTX240920C00530000 | 2024-05-22 1:51PM EDT | 530.00 | 3.07 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 6.25% |
| VRTX240920C00540000 | 2024-03-21 9:30AM EDT | 540.00 | 3.50 | 0.20 | 2.20 | 0.00 | - | - | 3 | 23.51% |
| VRTX240920C00560000 | 2024-03-21 9:30AM EDT | 560.00 | 2.15 | 0.00 | 1.95 | 0.00 | - | - | 1 | 26.08% |
| VRTX240920C00580000 | 2024-04-05 3:08PM EDT | 580.00 | 1.39 | 0.00 | 4.70 | 0.00 | - | 2 | 1 | 35.86% |
| VRTX240920C00600000 | 2024-04-11 9:30AM EDT | 600.00 | 0.95 | 0.00 | 4.70 | 0.00 | - | - | 1 | 39.09% |
| VRTX240920C00620000 | 2024-05-22 1:20PM EDT | 620.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 38 | 12.50% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX240920P00260000 | 2024-04-12 1:06PM EDT | 260.00 | 0.85 | 0.00 | 4.40 | 0.00 | - | 898 | 780 | 58.03% |
| VRTX240920P00290000 | 2024-04-26 3:13PM EDT | 290.00 | 1.49 | 0.00 | 4.50 | 0.00 | - | 4 | 3 | 56.52% |
| VRTX240920P00300000 | 2024-05-16 12:27PM EDT | 300.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 25 | 33 | 12.50% |
| VRTX240920P00310000 | 2024-05-20 2:59PM EDT | 310.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| VRTX240920P00320000 | 2024-05-20 2:59PM EDT | 320.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| VRTX240920P00330000 | 2024-05-22 3:36PM EDT | 330.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 12.50% |
| VRTX240920P00340000 | 2024-05-22 3:35PM EDT | 340.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 12.50% |
| VRTX240920P00350000 | 2024-05-23 1:51PM EDT | 350.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 4 | 18 | 6.25% |
| VRTX240920P00360000 | 2024-05-07 2:02PM EDT | 360.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 6.25% |
| VRTX240920P00370000 | 2024-05-07 11:59AM EDT | 370.00 | 5.97 | 0.00 | 0.00 | 0.00 | - | 2 | 575 | 6.25% |
| VRTX240920P00380000 | 2024-05-14 3:55PM EDT | 380.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 2 | 566 | 6.25% |
| VRTX240920P00390000 | 2024-05-28 11:32AM EDT | 390.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 1 | 141 | 6.25% |
| VRTX240920P00400000 | 2024-05-28 9:30AM EDT | 400.00 | 5.32 | 0.00 | 0.00 | 0.00 | - | 1 | 150 | 3.13% |
| VRTX240920P00410000 | 2024-05-28 11:06AM EDT | 410.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 3.13% |
| VRTX240920P00420000 | 2024-05-28 11:25AM EDT | 420.00 | 9.71 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 3.13% |
| VRTX240920P00430000 | 2024-05-28 3:36PM EDT | 430.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 246 | 194 | 1.56% |
| VRTX240920P00440000 | 2024-05-28 12:42PM EDT | 440.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 8 | 59 | 0.78% |
| VRTX240920P00450000 | 2024-05-28 1:22PM EDT | 450.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 10 | 69 | 0.00% |
| VRTX240920P00460000 | 2024-05-28 1:16PM EDT | 460.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 3 | 38 | 0.00% |
| VRTX240920P00500000 | 2024-05-28 9:30AM EDT | 500.00 | 48.40 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
