Deutsche Märkte öffnen in 6 Stunden 48 Minuten
Nikkei 225
39.038,16 0,00 (0,00%) Dow Jones 30
38.868,04 +69,05 (+0,18%) Bitcoin EUR
64.579,70 -66,06 (-0,10%) CMC Crypto 200
1.440,59 -6,08 (-0,42%) 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:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX260116C00175000 | 2024-05-24 11:08AM EDT | 175.00 | 293.50 | 318.00 | 328.00 | 0.00 | - | 1 | 0 | 69.40% |
| VRTX260116C00190000 | 2023-10-17 2:35PM EDT | 190.00 | 214.50 | 176.00 | 184.00 | 0.00 | - | - | 1 | 0.00% |
| VRTX260116C00195000 | 2023-12-18 1:23PM EDT | 195.00 | 231.46 | 254.00 | 264.00 | 0.00 | - | 5 | 0 | 0.00% |
| VRTX260116C00200000 | 2024-02-02 3:15PM EDT | 200.00 | 247.00 | 249.00 | 258.00 | 0.00 | - | 1 | 17 | 0.00% |
| VRTX260116C00220000 | 2024-05-06 1:03PM EDT | 220.00 | 206.50 | 278.00 | 287.00 | 0.00 | - | 2 | 11 | 60.89% |
| VRTX260116C00240000 | 2023-12-28 11:02AM EDT | 240.00 | 196.50 | 211.00 | 221.00 | 0.00 | - | - | 1 | 0.00% |
| VRTX260116C00260000 | 2024-05-09 2:49PM EDT | 260.00 | 185.20 | 242.00 | 252.00 | 0.00 | - | 4 | 16 | 54.45% |
| VRTX260116C00270000 | 2024-01-18 10:54AM EDT | 270.00 | 195.00 | 180.00 | 190.00 | 0.00 | - | 1 | 2 | 0.00% |
| VRTX260116C00280000 | 2023-12-14 3:46PM EDT | 280.00 | 158.45 | 183.00 | 193.00 | 0.00 | - | - | 1 | 0.00% |
| VRTX260116C00290000 | 2024-02-29 10:37AM EDT | 290.00 | 174.00 | 159.00 | 169.00 | 0.00 | - | 1 | 2 | 0.00% |
| VRTX260116C00300000 | 2024-06-07 3:54PM EDT | 300.00 | 214.50 | 209.00 | 217.30 | 0.00 | - | 2 | 15 | 52.48% |
| VRTX260116C00310000 | 2024-04-11 11:55AM EDT | 310.00 | 135.20 | 146.30 | 155.00 | 0.00 | - | 1 | 2 | 0.00% |
| VRTX260116C00320000 | 2023-12-08 12:18PM EDT | 320.00 | 89.00 | 139.00 | 148.00 | 0.00 | - | 1 | 22 | 0.00% |
| VRTX260116C00330000 | 2024-01-12 12:41PM EDT | 330.00 | 150.41 | 135.70 | 144.00 | 0.00 | - | 3 | 10 | 0.00% |
| VRTX260116C00340000 | 2024-04-08 3:47PM EDT | 340.00 | 115.00 | 121.00 | 129.00 | 0.00 | - | 6 | 1 | 0.00% |
| VRTX260116C00350000 | 2024-05-20 3:20PM EDT | 350.00 | 140.00 | 169.00 | 177.70 | 0.00 | - | 1 | 37 | 47.08% |
| VRTX260116C00360000 | 2024-04-18 11:36AM EDT | 360.00 | 92.00 | 129.00 | 138.00 | 0.00 | - | 1 | 3 | 26.62% |
| VRTX260116C00370000 | 2024-02-06 3:28PM EDT | 370.00 | 107.50 | 100.30 | 107.00 | 0.00 | - | 1 | 3 | 0.00% |
| VRTX260116C00380000 | 2024-02-09 12:58PM EDT | 380.00 | 105.70 | 94.10 | 103.00 | 0.00 | - | 1 | 11 | 0.00% |
| VRTX260116C00390000 | 2024-06-03 11:28AM EDT | 390.00 | 129.60 | 139.00 | 148.00 | 0.00 | - | 5 | 16 | 43.35% |
| VRTX260116C00400000 | 2024-06-07 9:38AM EDT | 400.00 | 134.69 | 132.00 | 141.00 | 0.00 | - | 1 | 37 | 42.54% |
| VRTX260116C00410000 | 2024-06-03 11:16AM EDT | 410.00 | 117.00 | 126.00 | 134.80 | 0.00 | - | 1 | 15 | 42.08% |
| VRTX260116C00420000 | 2024-06-06 2:59PM EDT | 420.00 | 124.11 | 119.00 | 128.00 | 0.00 | - | 2 | 13 | 41.27% |
| VRTX260116C00430000 | 2024-06-07 12:56PM EDT | 430.00 | 118.10 | 113.00 | 122.00 | 0.00 | - | 1 | 29 | 40.78% |
| VRTX260116C00440000 | 2024-06-03 10:47AM EDT | 440.00 | 97.55 | 106.00 | 115.00 | 0.00 | - | 11 | 33 | 39.78% |
| VRTX260116C00450000 | 2024-06-04 11:41AM EDT | 450.00 | 93.00 | 100.00 | 109.00 | 0.00 | - | 1 | 32 | 39.18% |
| VRTX260116C00460000 | 2024-05-28 11:12AM EDT | 460.00 | 76.00 | 95.00 | 103.00 | 0.00 | - | 1 | 0 | 38.53% |
| VRTX260116C00470000 | 2024-05-24 10:01AM EDT | 470.00 | 77.00 | 88.00 | 98.00 | 0.00 | - | 1 | 0 | 38.25% |
| VRTX260116C00480000 | 2024-06-03 12:28PM EDT | 480.00 | 77.00 | 83.00 | 92.00 | 0.00 | - | 2 | 0 | 37.48% |
| VRTX260116C00490000 | 2024-05-31 12:15PM EDT | 490.00 | 60.60 | 78.00 | 87.00 | 0.00 | - | 1 | 8 | 37.07% |
| VRTX260116C00500000 | 2024-06-03 12:20PM EDT | 500.00 | 71.00 | 73.00 | 82.00 | 0.00 | - | 62 | 0 | 36.61% |
| VRTX260116C00520000 | 2024-06-10 3:54PM EDT | 520.00 | 68.30 | 64.00 | 73.00 | +2.00 | +3.02% | 4 | 793 | 35.90% |
| VRTX260116C00540000 | 2024-06-06 9:37AM EDT | 540.00 | 58.30 | 54.00 | 64.00 | 0.00 | - | 2 | 30 | 34.95% |
| VRTX260116C00560000 | 2024-03-14 10:23AM EDT | 560.00 | 29.00 | 18.30 | 28.00 | 0.00 | - | 1 | 79 | 22.32% |
| VRTX260116C00580000 | 2024-05-23 11:33AM EDT | 580.00 | 32.54 | 40.00 | 50.00 | 0.00 | - | 1 | 0 | 33.95% |
| VRTX260116C00600000 | 2024-05-10 2:52PM EDT | 600.00 | 18.40 | 34.00 | 43.00 | 0.00 | - | 9 | 111 | 33.08% |
| VRTX260116C00620000 | 2024-05-28 11:14AM EDT | 620.00 | 22.50 | 28.00 | 38.00 | 0.00 | - | 1 | 2 | 32.83% |
| VRTX260116C00640000 | 2024-06-07 12:18PM EDT | 640.00 | 29.10 | 24.10 | 34.00 | 0.00 | - | 1 | 0 | 32.83% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX260116P00175000 | 2024-04-29 9:30AM EDT | 175.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 12.50% |
| VRTX260116P00180000 | 2024-06-03 9:30AM EDT | 180.00 | 0.95 | 0.00 | 9.50 | 0.00 | - | 1 | 13 | 50.38% |
| VRTX260116P00185000 | 2024-05-23 1:02PM EDT | 185.00 | 1.37 | 0.00 | 9.60 | 0.00 | - | 2 | 16 | 58.37% |
| VRTX260116P00190000 | 2024-06-03 9:30AM EDT | 190.00 | 1.15 | 0.00 | 9.60 | 0.00 | - | 1 | 113 | 56.93% |
| VRTX260116P00195000 | 2024-06-06 1:15PM EDT | 195.00 | 2.19 | 0.00 | 9.60 | 0.00 | - | 6 | 29 | 55.54% |
| VRTX260116P00200000 | 2024-06-06 1:43PM EDT | 200.00 | 3.00 | 0.00 | 9.60 | 0.00 | - | 4 | 25 | 54.19% |
| VRTX260116P00210000 | 2024-06-03 9:30AM EDT | 210.00 | 1.70 | 0.00 | 9.60 | 0.00 | - | 1 | 0 | 51.59% |
| VRTX260116P00220000 | 2024-05-03 1:49PM EDT | 220.00 | 2.55 | 0.00 | 9.60 | 0.00 | - | 4 | 9 | 49.12% |
| VRTX260116P00230000 | 2024-05-06 3:16PM EDT | 230.00 | 4.43 | 0.00 | 9.60 | 0.00 | - | 2 | 7 | 46.76% |
| VRTX260116P00240000 | 2024-05-06 3:16PM EDT | 240.00 | 4.98 | 0.00 | 9.60 | 0.00 | - | 2 | 10 | 44.51% |
| VRTX260116P00250000 | 2023-12-11 1:14PM EDT | 250.00 | 11.00 | 2.30 | 12.00 | 0.00 | - | 2 | 3 | 45.24% |
| VRTX260116P00260000 | 2024-02-02 1:34PM EDT | 260.00 | 6.50 | 5.20 | 11.00 | 0.00 | - | 23 | 33 | 41.93% |
| VRTX260116P00280000 | 2024-02-06 12:01PM EDT | 280.00 | 10.55 | 5.10 | 13.10 | 0.00 | - | 1 | 2 | 40.03% |
| VRTX260116P00300000 | 2024-04-25 11:13AM EDT | 300.00 | 14.00 | 3.10 | 13.00 | 0.00 | - | 1 | 24 | 36.00% |
| VRTX260116P00310000 | 2024-05-07 10:07AM EDT | 310.00 | 14.10 | 3.20 | 9.60 | 0.00 | - | 1 | 5 | 30.94% |
| VRTX260116P00320000 | 2024-05-07 10:07AM EDT | 320.00 | 16.00 | 4.30 | 11.20 | 0.00 | - | 1 | 19 | 30.72% |
| VRTX260116P00330000 | 2024-05-15 2:35PM EDT | 330.00 | 15.50 | 5.10 | 12.30 | 0.00 | - | 1 | 0 | 29.94% |
| VRTX260116P00340000 | 2024-05-15 2:35PM EDT | 340.00 | 17.60 | 7.00 | 13.80 | 0.00 | - | 1 | 12 | 29.41% |
| VRTX260116P00350000 | 2024-06-06 10:18AM EDT | 350.00 | 13.25 | 8.10 | 15.40 | 0.00 | - | 1 | 0 | 28.87% |
| VRTX260116P00360000 | 2024-05-15 12:55PM EDT | 360.00 | 22.60 | 10.20 | 17.40 | 0.00 | - | 1 | 35 | 28.50% |
| VRTX260116P00370000 | 2024-05-15 12:40PM EDT | 370.00 | 25.50 | 12.10 | 19.40 | 0.00 | - | 1 | 34 | 28.03% |
| VRTX260116P00380000 | 2024-05-15 11:45AM EDT | 380.00 | 28.50 | 14.10 | 21.80 | 0.00 | - | 1 | 0 | 27.70% |
| VRTX260116P00390000 | 2024-05-15 11:41AM EDT | 390.00 | 31.90 | 16.10 | 24.30 | 0.00 | - | 1 | 112 | 27.32% |
| VRTX260116P00400000 | 2024-06-06 10:03AM EDT | 400.00 | 23.05 | 18.00 | 26.90 | 0.00 | - | 5 | 96 | 26.89% |
| VRTX260116P00410000 | 2024-05-15 11:38AM EDT | 410.00 | 38.60 | 21.00 | 29.80 | 0.00 | - | 1 | 7 | 26.52% |
| VRTX260116P00420000 | 2024-05-31 1:30PM EDT | 420.00 | 35.50 | 24.00 | 33.00 | 0.00 | - | 1 | 15 | 26.19% |
| VRTX260116P00430000 | 2024-05-31 12:51PM EDT | 430.00 | 40.02 | 27.00 | 36.00 | 0.00 | - | 1 | 3 | 25.67% |
| VRTX260116P00440000 | 2024-05-15 12:35PM EDT | 440.00 | 50.70 | 30.00 | 39.00 | 0.00 | - | 1 | 8 | 25.05% |
| VRTX260116P00450000 | 2024-05-14 12:15PM EDT | 450.00 | 59.80 | 33.10 | 43.00 | 0.00 | - | - | 4 | 24.79% |
| VRTX260116P00460000 | 2024-05-21 9:30AM EDT | 460.00 | 59.00 | 37.00 | 47.00 | 0.00 | - | 1 | 11 | 24.42% |
| VRTX260116P00470000 | 2024-02-27 10:52AM EDT | 470.00 | 68.00 | 71.60 | 80.00 | 0.00 | - | - | 4 | 36.26% |
| VRTX260116P00480000 | 2024-05-24 9:30AM EDT | 480.00 | 64.00 | 45.00 | 55.00 | 0.00 | - | 3 | 0 | 23.38% |
| VRTX260116P00500000 | 2024-01-31 4:48PM EDT | 500.00 | 90.00 | 81.10 | 91.00 | 0.00 | - | 5 | 5 | 33.44% |
| VRTX260116P00560000 | 2024-04-29 3:11PM EDT | 560.00 | 164.47 | 117.00 | 127.00 | 0.00 | - | 3 | 43 | 31.83% |
| VRTX260116P00580000 | 2024-04-29 2:04PM EDT | 580.00 | 182.06 | 135.00 | 145.00 | 0.00 | - | 27 | 0 | 33.27% |
| VRTX260116P00600000 | 2024-01-19 11:18AM EDT | 600.00 | 170.70 | 173.00 | 183.00 | 0.00 | - | 2 | 4 | 42.89% |
| VRTX260116P00640000 | 2024-01-31 10:44AM EDT | 640.00 | 202.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
