Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0765 +0,0038 (+0,36%) Bitcoin EUR
58.702,98 +39,59 (+0,07%)
Vertex Pharmaceuticals Incorporated (VRTX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX240510C00380000 | 2024-05-03 10:01AM EDT | 380.00 | 24.40 | 20.90 | 27.20 | -4.57 | -15.77% | 1 | 1 | 51.27% |
| VRTX240510C00395000 | 2024-05-03 1:15PM EDT | 395.00 | 11.60 | 9.00 | 15.00 | +2.60 | +28.89% | 21 | 6 | 57.53% |
| VRTX240510C00397500 | 2024-05-03 2:37PM EDT | 397.50 | 10.60 | 8.60 | 14.20 | -1.14 | -9.71% | 5 | 17 | 60.38% |
| VRTX240510C00400000 | 2024-05-03 3:43PM EDT | 400.00 | 9.09 | 8.30 | 9.20 | +0.99 | +12.22% | 25 | 39 | 42.22% |
| VRTX240510C00402500 | 2024-05-03 3:32PM EDT | 402.50 | 7.81 | 7.20 | 7.90 | -0.39 | -4.76% | 13 | 13 | 41.81% |
| VRTX240510C00405000 | 2024-05-03 3:59PM EDT | 405.00 | 6.23 | 5.90 | 6.40 | +0.03 | +0.48% | 50 | 39 | 39.83% |
| VRTX240510C00407500 | 2024-05-03 3:16PM EDT | 407.50 | 5.72 | 4.60 | 9.40 | -0.48 | -7.74% | 15 | 25 | 59.72% |
| VRTX240510C00410000 | 2024-05-03 2:43PM EDT | 410.00 | 5.00 | 3.30 | 8.60 | -0.45 | -8.26% | 17 | 32 | 60.56% |
| VRTX240510C00412500 | 2024-05-03 3:24PM EDT | 412.50 | 4.15 | 2.25 | 4.30 | -0.35 | -7.78% | 6 | 39 | 42.61% |
| VRTX240510C00415000 | 2024-05-03 3:53PM EDT | 415.00 | 3.22 | 3.00 | 3.90 | +0.22 | +7.33% | 10 | 14 | 44.28% |
| VRTX240510C00417500 | 2024-05-03 3:17PM EDT | 417.50 | 3.20 | 1.55 | 7.10 | +0.55 | +20.75% | 4 | 8 | 50.49% |
| VRTX240510C00420000 | 2024-05-03 1:45PM EDT | 420.00 | 2.20 | 2.20 | 5.20 | +0.05 | +2.33% | 12 | 121 | 50.38% |
| VRTX240510C00425000 | 2024-05-03 3:05PM EDT | 425.00 | 1.60 | 0.95 | 6.00 | -0.70 | -30.43% | 94 | 11 | 55.71% |
| VRTX240510C00430000 | 2024-05-03 3:50PM EDT | 430.00 | 1.36 | 1.00 | 1.85 | -1.04 | -43.33% | 22 | 2 | 49.77% |
| VRTX240510C00435000 | 2024-05-03 2:33PM EDT | 435.00 | 0.84 | 0.60 | 1.80 | +0.04 | +5.00% | 135 | 4 | 54.79% |
| VRTX240510C00440000 | 2024-05-03 9:37AM EDT | 440.00 | 0.75 | 0.00 | 2.65 | +0.10 | +15.38% | 3 | 1 | 55.15% |
| VRTX240510C00450000 | 2024-05-03 3:26PM EDT | 450.00 | 0.90 | 0.70 | 3.00 | -0.10 | -10.00% | 106 | 1 | 70.51% |
| VRTX240510C00455000 | 2024-04-11 10:35AM EDT | 455.00 | 1.15 | 0.00 | 4.80 | 0.00 | - | - | 1 | 80.87% |
| VRTX240510C00460000 | 2024-05-03 3:37PM EDT | 460.00 | 0.50 | 0.00 | 4.30 | -1.50 | -75.00% | 2 | 2 | 83.18% |
| VRTX240510C00475000 | 2024-04-05 3:55PM EDT | 475.00 | 0.87 | 0.00 | 4.30 | 0.00 | - | 2 | 0 | 96.78% |
| VRTX240510C00480000 | 2024-04-03 3:36PM EDT | 480.00 | 1.00 | 0.00 | 4.30 | 0.00 | - | 4 | 3 | 101.12% |
| VRTX240510C00485000 | 2024-04-02 2:44PM EDT | 485.00 | 0.99 | 0.00 | 4.30 | 0.00 | - | - | 0 | 105.35% |
| VRTX240510C00490000 | 2024-05-03 12:02PM EDT | 490.00 | 3.42 | 0.00 | 3.40 | +2.46 | +256.25% | 2 | 2 | 103.69% |
| VRTX240510C00495000 | 2024-04-02 3:47PM EDT | 495.00 | 0.75 | 0.00 | 4.30 | 0.00 | - | - | 0 | 113.57% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX240510P00345000 | 2024-04-05 3:55PM EDT | 345.00 | 1.05 | 0.00 | 4.30 | 0.00 | - | 4 | 1 | 92.65% |
| VRTX240510P00350000 | 2024-05-03 11:23AM EDT | 350.00 | 0.25 | 0.00 | 4.40 | -0.80 | -76.19% | 3 | 2 | 86.55% |
| VRTX240510P00355000 | 2024-04-22 11:11AM EDT | 355.00 | 0.80 | 0.00 | 4.40 | 0.00 | - | 2 | 3 | 79.83% |
| VRTX240510P00360000 | 2024-05-03 3:57PM EDT | 360.00 | 0.36 | 0.00 | 0.60 | -1.44 | -80.00% | 11 | 1 | 52.73% |
| VRTX240510P00365000 | 2024-04-05 9:30AM EDT | 365.00 | 3.00 | 0.20 | 0.95 | 0.00 | - | 1 | 1 | 52.59% |
| VRTX240510P00370000 | 2024-05-03 2:48PM EDT | 370.00 | 0.61 | 0.25 | 3.00 | -0.99 | -61.87% | 5 | 4 | 54.19% |
| VRTX240510P00375000 | 2024-05-03 3:16PM EDT | 375.00 | 1.20 | 0.15 | 1.95 | -0.09 | -6.98% | 51 | 3 | 50.56% |
| VRTX240510P00380000 | 2024-05-03 3:16PM EDT | 380.00 | 1.52 | 0.25 | 1.85 | -0.23 | -13.14% | 17 | 7 | 42.88% |
| VRTX240510P00385000 | 2024-05-03 2:59PM EDT | 385.00 | 2.12 | 1.55 | 2.60 | -0.73 | -25.61% | 20 | 22 | 41.15% |
| VRTX240510P00387500 | 2024-05-03 3:12PM EDT | 387.50 | 2.69 | 2.40 | 3.10 | -2.66 | -49.72% | 4 | 1 | 40.44% |
| VRTX240510P00390000 | 2024-05-03 3:57PM EDT | 390.00 | 4.10 | 3.10 | 4.00 | +0.30 | +7.89% | 14 | 19 | 41.54% |
| VRTX240510P00392500 | 2024-05-03 2:10PM EDT | 392.50 | 3.90 | 3.20 | 5.20 | -3.50 | -47.30% | 2 | 4 | 43.54% |
| VRTX240510P00395000 | 2024-05-03 12:57PM EDT | 395.00 | 5.33 | 4.60 | 8.60 | +1.03 | +23.95% | 2 | 32 | 55.92% |
| VRTX240510P00397500 | 2024-05-03 3:02PM EDT | 397.50 | 5.94 | 4.80 | 8.10 | +0.09 | +1.54% | 1 | 10 | 47.93% |
| VRTX240510P00400000 | 2024-05-03 3:51PM EDT | 400.00 | 6.50 | 6.90 | 7.60 | -1.25 | -16.13% | 5 | 22 | 39.69% |
| VRTX240510P00402500 | 2024-05-03 2:31PM EDT | 402.50 | 7.91 | 8.00 | 8.90 | +0.01 | +0.13% | 33 | 12 | 39.76% |
| VRTX240510P00405000 | 2024-05-03 3:46PM EDT | 405.00 | 9.90 | 9.50 | 10.40 | +0.73 | +7.96% | 108 | 12 | 40.23% |
| VRTX240510P00410000 | 2024-05-01 3:41PM EDT | 410.00 | 11.50 | 8.50 | 13.90 | 0.00 | - | 3 | 6 | 42.07% |
| VRTX240510P00415000 | 2024-04-19 9:34AM EDT | 415.00 | 23.85 | 14.00 | 18.00 | 0.00 | - | 1 | 1 | 45.31% |
| VRTX240510P00420000 | 2024-03-28 3:53PM EDT | 420.00 | 14.87 | 20.30 | 28.00 | 0.00 | - | 180 | 90 | 59.42% |
