Deutsche Märkte schließen in 5 Stunden 53 Minuten
DAX
18.558,29 -119,58 (-0,64%) Euro Stoxx 50
4.997,21 -33,14 (-0,66%) Dow Jones 30
38.852,86 -216,74 (-0,55%) Gold
2.342,10 -14,40 (-0,61%) EUR/USD
1,0850 -0,0011 (-0,10%) Bitcoin EUR
62.365,59 -408,32 (-0,65%)
Vertex Pharmaceuticals Incorporated (VRTX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX250620C00350000 | 2024-05-13 10:02AM EDT | 350.00 | 108.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRTX250620C00380000 | 2024-04-05 10:16AM EDT | 380.00 | 79.60 | 65.00 | 74.00 | 0.00 | - | 2 | 2 | 17.16% |
| VRTX250620C00390000 | 2024-04-10 11:05AM EDT | 390.00 | 64.11 | 74.00 | 83.00 | 0.00 | - | 2 | 6 | 28.86% |
| VRTX250620C00400000 | 2024-05-23 1:00PM EDT | 400.00 | 93.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VRTX250620C00410000 | 2024-05-15 3:55PM EDT | 410.00 | 74.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| VRTX250620C00430000 | 2024-05-08 2:06PM EDT | 430.00 | 54.66 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| VRTX250620C00440000 | 2024-05-21 11:33AM EDT | 440.00 | 59.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRTX250620C00450000 | 2024-05-24 11:06AM EDT | 450.00 | 65.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| VRTX250620C00460000 | 2024-05-24 10:58AM EDT | 460.00 | 58.29 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.78% |
| VRTX250620C00470000 | 2024-05-21 10:30AM EDT | 470.00 | 47.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| VRTX250620C00480000 | 2024-04-02 1:39PM EDT | 480.00 | 35.30 | 20.40 | 28.90 | 0.00 | - | - | 4 | 22.86% |
| VRTX250620C00490000 | 2024-05-24 2:01PM EDT | 490.00 | 45.90 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| VRTX250620C00500000 | 2024-05-28 9:30AM EDT | 500.00 | 39.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| VRTX250620C00520000 | 2024-05-15 1:39PM EDT | 520.00 | 26.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| VRTX250620C00540000 | 2024-05-21 11:05AM EDT | 540.00 | 21.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| VRTX250620C00560000 | 2024-05-28 1:51PM EDT | 560.00 | 19.40 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| VRTX250620C00580000 | 2024-05-23 11:09AM EDT | 580.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| VRTX250620C00600000 | 2024-04-04 9:30AM EDT | 600.00 | 11.30 | 5.00 | 8.30 | 0.00 | - | 1 | 3 | 24.94% |
| VRTX250620C00620000 | 2024-05-08 9:30AM EDT | 620.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| VRTX250620C00640000 | 2024-05-07 10:00AM EDT | 640.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Putsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX250620P00210000 | 2024-05-03 2:24PM EDT | 210.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| VRTX250620P00220000 | 2024-05-03 1:57PM EDT | 220.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| VRTX250620P00230000 | 2024-05-03 3:49PM EDT | 230.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| VRTX250620P00240000 | 2024-05-06 2:58PM EDT | 240.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| VRTX250620P00250000 | 2024-05-20 2:42PM EDT | 250.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| VRTX250620P00260000 | 2024-05-14 3:23PM EDT | 260.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| VRTX250620P00270000 | 2024-05-14 2:46PM EDT | 270.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VRTX250620P00280000 | 2024-04-26 9:30AM EDT | 280.00 | 6.00 | 0.00 | 8.80 | 0.00 | - | 1 | 0 | 39.42% |
| VRTX250620P00300000 | 2024-02-15 12:06PM EDT | 300.00 | 9.10 | 6.40 | 11.80 | 0.00 | - | 4 | 2 | 38.43% |
| VRTX250620P00310000 | 2024-04-16 2:44PM EDT | 310.00 | 12.40 | 1.00 | 7.20 | 0.00 | - | - | 1 | 30.74% |
| VRTX250620P00320000 | 2024-04-16 2:07PM EDT | 320.00 | 15.00 | 2.00 | 11.90 | 0.00 | - | - | 6 | 33.95% |
| VRTX250620P00330000 | 2024-05-06 2:28PM EDT | 330.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| VRTX250620P00340000 | 2024-05-28 10:05AM EDT | 340.00 | 8.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| VRTX250620P00350000 | 2024-05-09 3:27PM EDT | 350.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| VRTX250620P00360000 | 2024-04-12 3:28PM EDT | 360.00 | 26.10 | 11.20 | 20.90 | 0.00 | - | 3 | 19 | 32.52% |
| VRTX250620P00370000 | 2024-05-16 2:00PM EDT | 370.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| VRTX250620P00380000 | 2024-05-28 1:16PM EDT | 380.00 | 17.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| VRTX250620P00390000 | 2024-05-16 2:10PM EDT | 390.00 | 20.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| VRTX250620P00400000 | 2024-05-16 2:11PM EDT | 400.00 | 23.20 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 1.56% |
| VRTX250620P00410000 | 2024-05-23 9:32AM EDT | 410.00 | 23.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| VRTX250620P00420000 | 2024-05-15 1:17PM EDT | 420.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| VRTX250620P00430000 | 2024-05-15 1:33PM EDT | 430.00 | 34.80 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.78% |
| VRTX250620P00440000 | 2024-05-15 3:34PM EDT | 440.00 | 40.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| VRTX250620P00450000 | 2024-05-13 10:55AM EDT | 450.00 | 48.70 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| VRTX250620P00460000 | 2024-05-21 11:44AM EDT | 460.00 | 48.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| VRTX250620P00490000 | 2024-03-01 2:09PM EDT | 490.00 | 76.31 | 79.20 | 89.00 | 0.00 | - | 1 | 1 | 34.05% |
| VRTX250620P00500000 | 2024-04-19 10:40AM EDT | 500.00 | 107.00 | 63.00 | 73.00 | 0.00 | - | 1 | 0 | 21.19% |
