Deutsche Märkte schließen in 4 Stunden 11 Minuten
DAX
18.557,31 -120,56 (-0,65%) Euro Stoxx 50
4.990,21 -40,14 (-0,80%) Dow Jones 30
38.852,86 -216,74 (-0,55%) Gold
2.345,70 -10,80 (-0,46%) EUR/USD
1,0839 -0,0021 (-0,20%) Bitcoin EUR
62.563,84 -720,33 (-1,14%)
Vertex Pharmaceuticals Incorporated (VRTX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX241018C00300000 | 2024-04-19 11:53AM EDT | 300.00 | 106.68 | 148.00 | 157.20 | 0.00 | - | 4 | 4 | 50.58% |
| VRTX241018C00360000 | 2024-04-25 9:45AM EDT | 360.00 | 58.00 | 103.40 | 110.00 | 0.00 | - | 1 | 0 | 52.18% |
| VRTX241018C00370000 | 2024-05-24 10:05AM EDT | 370.00 | 97.31 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| VRTX241018C00390000 | 2024-05-08 10:06AM EDT | 390.00 | 49.00 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| VRTX241018C00400000 | 2024-05-20 9:49AM EDT | 400.00 | 62.03 | 0.00 | 0.00 | 0.00 | - | 3 | 34 | 0.00% |
| VRTX241018C00410000 | 2024-05-28 1:30PM EDT | 410.00 | 56.80 | 0.00 | 0.00 | 0.00 | - | 7 | 11 | 0.00% |
| VRTX241018C00420000 | 2024-05-23 11:35AM EDT | 420.00 | 51.60 | 0.00 | 0.00 | 0.00 | - | 3 | 20 | 0.00% |
| VRTX241018C00430000 | 2024-05-23 9:30AM EDT | 430.00 | 41.91 | 0.00 | 0.00 | 0.00 | - | 4 | 37 | 0.00% |
| VRTX241018C00440000 | 2024-05-28 2:09PM EDT | 440.00 | 37.00 | 0.00 | 0.00 | 0.00 | - | 10 | 26 | 0.00% |
| VRTX241018C00450000 | 2024-05-23 9:30AM EDT | 450.00 | 29.34 | 0.00 | 0.00 | 0.00 | - | 6 | 96 | 0.39% |
| VRTX241018C00460000 | 2024-05-23 9:30AM EDT | 460.00 | 23.75 | 0.00 | 0.00 | 0.00 | - | 6 | 40 | 0.78% |
| VRTX241018C00470000 | 2024-05-17 1:26PM EDT | 470.00 | 19.10 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 1.56% |
| VRTX241018C00480000 | 2024-05-24 9:54AM EDT | 480.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 3.13% |
| VRTX241018C00490000 | 2024-05-10 10:37AM EDT | 490.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| VRTX241018C00500000 | 2024-05-23 3:47PM EDT | 500.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 3.13% |
| VRTX241018C00510000 | 2024-05-28 3:20PM EDT | 510.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 15 | 18 | 3.13% |
| VRTX241018C00520000 | 2024-04-29 9:30AM EDT | 520.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| VRTX241018C00530000 | 2024-05-16 9:30AM EDT | 530.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
| VRTX241018C00540000 | 2024-05-15 11:16AM EDT | 540.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
| VRTX241018C00550000 | 2024-05-17 1:33PM EDT | 550.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 6 | 18 | 6.25% |
| VRTX241018C00560000 | 2024-05-17 9:30AM EDT | 560.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
| VRTX241018C00580000 | 2024-04-24 2:40PM EDT | 580.00 | 0.99 | 0.00 | 2.60 | 0.00 | - | 4 | 5 | 27.80% |
| VRTX241018C00600000 | 2024-03-28 9:30AM EDT | 600.00 | 2.50 | 0.00 | 4.60 | 0.00 | - | 1 | 6 | 34.86% |
| VRTX241018C00620000 | 2024-05-21 1:09PM EDT | 620.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 12.50% |
Putsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX241018P00200000 | 2024-05-22 1:53PM EDT | 200.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| VRTX241018P00210000 | 2024-04-04 1:27PM EDT | 210.00 | 0.20 | 0.00 | 0.90 | 0.00 | - | 10 | 10 | 53.96% |
| VRTX241018P00260000 | 2024-04-16 1:02PM EDT | 260.00 | 1.55 | 0.00 | 4.40 | 0.00 | - | 3 | 4 | 52.04% |
| VRTX241018P00270000 | 2024-04-04 1:21PM EDT | 270.00 | 1.65 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 58.33% |
| VRTX241018P00280000 | 2024-05-07 11:52AM EDT | 280.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 12.50% |
| VRTX241018P00290000 | 2024-05-07 11:52AM EDT | 290.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 12.50% |
| VRTX241018P00300000 | 2024-04-29 2:56PM EDT | 300.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 12.50% |
| VRTX241018P00310000 | 2024-05-09 9:30AM EDT | 310.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 12.50% |
| VRTX241018P00320000 | 2024-05-10 9:30AM EDT | 320.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 12.50% |
| VRTX241018P00330000 | 2024-05-22 1:13PM EDT | 330.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 12.50% |
| VRTX241018P00340000 | 2024-05-15 9:30AM EDT | 340.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 6.25% |
| VRTX241018P00350000 | 2024-05-24 9:30AM EDT | 350.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 6.25% |
| VRTX241018P00360000 | 2024-05-17 2:35PM EDT | 360.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 5 | 25 | 6.25% |
| VRTX241018P00370000 | 2024-05-28 10:06AM EDT | 370.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 26 | 173 | 6.25% |
| VRTX241018P00380000 | 2024-05-28 10:06AM EDT | 380.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 5 | 35 | 6.25% |
| VRTX241018P00390000 | 2024-05-15 12:40PM EDT | 390.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 3 | 65 | 3.13% |
| VRTX241018P00400000 | 2024-05-28 10:06AM EDT | 400.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 25 | 173 | 3.13% |
| VRTX241018P00410000 | 2024-05-28 3:40PM EDT | 410.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 6 | 178 | 3.13% |
| VRTX241018P00420000 | 2024-05-28 10:06AM EDT | 420.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 15 | 39 | 1.56% |
| VRTX241018P00430000 | 2024-05-10 2:20PM EDT | 430.00 | 25.70 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 1.56% |
| VRTX241018P00440000 | 2024-05-28 3:30PM EDT | 440.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.78% |
| VRTX241018P00450000 | 2024-05-28 9:53AM EDT | 450.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
