Deutsche Märkte schließen in 5 Stunden 57 Minuten
DAX
18.575,85 -102,02 (-0,55%) Euro Stoxx 50
5.001,86 -28,49 (-0,57%) Dow Jones 30
38.852,86 -216,74 (-0,55%) Gold
2.344,20 -12,30 (-0,52%) EUR/USD
1,0851 -0,0009 (-0,09%) Bitcoin EUR
62.426,01 -320,72 (-0,51%)
Vertex Pharmaceuticals Incorporated (VRTX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX250117C00145000 | 2024-01-24 1:06PM EDT | 145.00 | 287.10 | 288.50 | 298.00 | 0.00 | - | 2 | 18 | 0.00% |
| VRTX250117C00150000 | 2023-09-21 12:14PM EDT | 150.00 | 216.70 | 218.00 | 228.00 | 0.00 | - | 10 | 13 | 0.00% |
| VRTX250117C00155000 | 2024-01-11 1:08PM EDT | 155.00 | 279.00 | 272.00 | 281.00 | 0.00 | - | 1 | 1 | 0.00% |
| VRTX250117C00160000 | 2022-11-07 11:51AM EDT | 160.00 | 165.00 | 169.00 | 179.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRTX250117C00165000 | 2023-03-07 11:14AM EDT | 165.00 | 142.88 | 169.00 | 179.00 | 0.00 | - | - | 20 | 0.00% |
| VRTX250117C00170000 | 2023-06-15 9:30AM EDT | 170.00 | 187.50 | 195.00 | 204.00 | 0.00 | - | 1 | 1 | 0.00% |
| VRTX250117C00185000 | 2024-05-06 2:04PM EDT | 185.00 | 227.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRTX250117C00200000 | 2024-03-13 2:51PM EDT | 200.00 | 224.30 | 201.30 | 211.00 | 0.00 | - | 2 | 35 | 0.00% |
| VRTX250117C00210000 | 2023-08-03 3:14PM EDT | 210.00 | 159.68 | 157.00 | 167.00 | 0.00 | - | - | 2 | 0.00% |
| VRTX250117C00220000 | 2024-05-15 9:30AM EDT | 220.00 | 219.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRTX250117C00230000 | 2023-09-25 10:13AM EDT | 230.00 | 140.78 | 151.90 | 154.20 | 0.00 | - | 2 | 4 | 0.00% |
| VRTX250117C00240000 | 2024-03-08 12:14PM EDT | 240.00 | 188.34 | 173.70 | 183.00 | 0.00 | - | 1 | 1 | 0.00% |
| VRTX250117C00250000 | 2024-05-07 11:17AM EDT | 250.00 | 170.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VRTX250117C00260000 | 2023-12-14 11:12AM EDT | 260.00 | 157.13 | 184.00 | 194.00 | 0.00 | - | 1 | 2 | 53.60% |
| VRTX250117C00270000 | 2023-12-14 3:46PM EDT | 270.00 | 151.53 | 175.00 | 185.00 | 0.00 | - | 1 | 0 | 52.52% |
| VRTX250117C00280000 | 2024-02-14 1:42PM EDT | 280.00 | 152.00 | 140.00 | 149.00 | 0.00 | - | 1 | 4 | 0.00% |
| VRTX250117C00290000 | 2024-05-14 3:41PM EDT | 290.00 | 150.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRTX250117C00300000 | 2024-04-30 9:43AM EDT | 300.00 | 110.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRTX250117C00310000 | 2024-05-17 3:56PM EDT | 310.00 | 148.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRTX250117C00320000 | 2023-12-15 11:39AM EDT | 320.00 | 109.85 | 133.00 | 142.00 | 0.00 | - | 40 | 13 | 47.79% |
| VRTX250117C00330000 | 2024-05-09 3:13PM EDT | 330.00 | 106.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VRTX250117C00340000 | 2024-05-24 3:50PM EDT | 340.00 | 131.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRTX250117C00350000 | 2024-05-15 2:30PM EDT | 350.00 | 105.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| VRTX250117C00360000 | 2024-05-21 9:35AM EDT | 360.00 | 104.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRTX250117C00370000 | 2024-05-24 9:36AM EDT | 370.00 | 100.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VRTX250117C00380000 | 2024-05-17 2:31PM EDT | 380.00 | 87.84 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| VRTX250117C00390000 | 2024-05-24 9:45AM EDT | 390.00 | 88.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRTX250117C00400000 | 2024-05-15 3:50PM EDT | 400.00 | 66.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRTX250117C00410000 | 2024-05-24 11:26AM EDT | 410.00 | 73.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRTX250117C00420000 | 2024-05-22 9:36AM EDT | 420.00 | 56.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VRTX250117C00430000 | 2024-05-24 11:34AM EDT | 430.00 | 59.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| VRTX250117C00440000 | 2024-05-24 1:58PM EDT | 440.00 | 52.96 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| VRTX250117C00450000 | 2024-05-24 11:29AM EDT | 450.00 | 46.75 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.20% |
| VRTX250117C00460000 | 2024-05-28 2:28PM EDT | 460.00 | 38.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| VRTX250117C00470000 | 2024-05-24 10:58AM EDT | 470.00 | 36.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| VRTX250117C00480000 | 2024-05-28 9:30AM EDT | 480.00 | 31.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| VRTX250117C00490000 | 2024-05-16 10:08AM EDT | 490.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| VRTX250117C00500000 | 2024-05-28 10:35AM EDT | 500.00 | 20.19 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| VRTX250117C00510000 | 2024-05-24 3:49PM EDT | 510.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| VRTX250117C00520000 | 2024-05-24 1:40PM EDT | 520.00 | 16.87 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| VRTX250117C00530000 | 2024-05-20 3:18PM EDT | 530.00 | 12.83 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| VRTX250117C00540000 | 2024-05-24 3:09PM EDT | 540.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| VRTX250117C00560000 | 2024-05-23 3:26PM EDT | 560.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| VRTX250117C00580000 | 2024-05-28 9:40AM EDT | 580.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| VRTX250117C00600000 | 2024-05-22 9:30AM EDT | 600.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| VRTX250117C00620000 | 2024-05-22 9:30AM EDT | 620.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| VRTX250117C00640000 | 2024-04-03 11:50AM EDT | 640.00 | 2.75 | 0.05 | 5.00 | 0.00 | - | 1 | 6 | 32.03% |
| VRTX250117C00660000 | 2024-05-22 1:08PM EDT | 660.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX250117P00145000 | 2024-05-15 10:36AM EDT | 145.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VRTX250117P00150000 | 2023-12-27 11:01AM EDT | 150.00 | 0.70 | 0.00 | 1.00 | 0.00 | - | 1 | 15 | 60.30% |
| VRTX250117P00155000 | 2023-11-10 11:10AM EDT | 155.00 | 0.80 | 0.30 | 1.80 | 0.00 | - | 2 | 10 | 65.19% |
| VRTX250117P00160000 | 2024-05-06 9:30AM EDT | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VRTX250117P00165000 | 2023-12-07 4:20PM EDT | 165.00 | 1.28 | 0.00 | 4.00 | 0.00 | - | 4 | 11 | 68.62% |
| VRTX250117P00170000 | 2023-12-26 2:40PM EDT | 170.00 | 1.05 | 0.00 | 5.00 | 0.00 | - | 8 | 10 | 69.56% |
| VRTX250117P00175000 | 2023-11-16 4:52PM EDT | 175.00 | 7.03 | 0.00 | 4.60 | 0.00 | - | 2 | 3 | 66.60% |
| VRTX250117P00180000 | 2024-05-08 9:30AM EDT | 180.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VRTX250117P00185000 | 2023-11-21 4:17PM EDT | 185.00 | 4.85 | 0.00 | 8.80 | 0.00 | - | 2 | 1 | 72.00% |
| VRTX250117P00190000 | 2024-01-08 3:49PM EDT | 190.00 | 4.31 | 0.00 | 6.80 | 0.00 | - | 2 | 4 | 66.25% |
| VRTX250117P00195000 | 2024-05-21 9:30AM EDT | 195.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VRTX250117P00200000 | 2024-05-22 1:12PM EDT | 200.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| VRTX250117P00210000 | 2024-03-27 2:35PM EDT | 210.00 | 1.18 | 0.00 | 4.80 | 0.00 | - | 4 | 32 | 55.29% |
| VRTX250117P00220000 | 2024-05-14 11:34AM EDT | 220.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| VRTX250117P00230000 | 2024-05-14 11:34AM EDT | 230.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| VRTX250117P00240000 | 2024-05-21 9:30AM EDT | 240.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VRTX250117P00250000 | 2024-05-03 3:11PM EDT | 250.00 | 2.44 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| VRTX250117P00260000 | 2024-05-03 2:26PM EDT | 260.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| VRTX250117P00270000 | 2024-05-07 2:20PM EDT | 270.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| VRTX250117P00280000 | 2024-05-23 9:30AM EDT | 280.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VRTX250117P00290000 | 2024-05-07 9:30AM EDT | 290.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VRTX250117P00300000 | 2024-05-23 9:30AM EDT | 300.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VRTX250117P00310000 | 2024-05-23 9:30AM EDT | 310.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| VRTX250117P00320000 | 2024-05-23 9:30AM EDT | 320.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| VRTX250117P00330000 | 2024-05-23 12:22PM EDT | 330.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| VRTX250117P00340000 | 2024-05-06 9:30AM EDT | 340.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| VRTX250117P00350000 | 2024-05-23 9:30AM EDT | 350.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| VRTX250117P00360000 | 2024-05-09 2:22PM EDT | 360.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| VRTX250117P00370000 | 2024-05-23 12:18PM EDT | 370.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| VRTX250117P00380000 | 2024-05-24 12:41PM EDT | 380.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| VRTX250117P00390000 | 2024-05-23 12:14PM EDT | 390.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| VRTX250117P00400000 | 2024-05-24 3:44PM EDT | 400.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| VRTX250117P00410000 | 2024-05-23 12:14PM EDT | 410.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| VRTX250117P00420000 | 2024-05-24 3:46PM EDT | 420.00 | 16.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| VRTX250117P00430000 | 2024-05-21 10:49AM EDT | 430.00 | 22.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| VRTX250117P00440000 | 2024-05-28 1:37PM EDT | 440.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| VRTX250117P00450000 | 2024-05-24 3:46PM EDT | 450.00 | 26.80 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| VRTX250117P00460000 | 2024-05-24 12:56PM EDT | 460.00 | 30.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRTX250117P00470000 | 2024-05-28 9:49AM EDT | 470.00 | 40.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRTX250117P00500000 | 2024-02-16 4:52PM EDT | 500.00 | 83.49 | 91.30 | 99.80 | 0.00 | - | 10 | 7 | 46.66% |
| VRTX250117P00520000 | 2024-01-22 10:37AM EDT | 520.00 | 88.70 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| VRTX250117P00540000 | 2024-04-10 2:30PM EDT | 540.00 | 140.20 | 113.20 | 121.50 | 0.00 | - | 18 | 0 | 41.27% |
| VRTX250117P00580000 | 2024-01-22 10:47AM EDT | 580.00 | 139.80 | 157.00 | 166.00 | 0.00 | - | - | 0 | 51.28% |
