Deutsche Märkte schließen in 2 Stunden 21 Minuten
DAX
18.345,31 -149,58 (-0,81%) Euro Stoxx 50
4.962,28 -54,20 (-1,08%) Dow Jones 30
38.868,04 +69,05 (+0,18%) Gold
2.334,60 +7,60 (+0,33%) EUR/USD
1,0739 -0,0027 (-0,25%) Bitcoin EUR
62.435,84 -2.111,12 (-3,27%)
Vertex Pharmaceuticals Incorporated (VRTX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX240614C00375000 | 2024-05-15 2:43PM EDT | 375.00 | 64.50 | 0.00 | 0.00 | 0.00 | - | - | 20 | 0.00% |
| VRTX240614C00390000 | 2024-05-31 10:21AM EDT | 390.00 | 60.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| VRTX240614C00400000 | 2024-06-07 10:48AM EDT | 400.00 | 82.10 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| VRTX240614C00405000 | 2024-05-08 11:12AM EDT | 405.00 | 24.70 | 75.00 | 82.90 | 0.00 | - | - | 1 | 95.12% |
| VRTX240614C00415000 | 2024-05-08 10:05AM EDT | 415.00 | 15.00 | 66.10 | 73.00 | 0.00 | - | - | 0 | 95.97% |
| VRTX240614C00420000 | 2024-06-07 10:48AM EDT | 420.00 | 70.20 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| VRTX240614C00425000 | 2024-05-15 3:50PM EDT | 425.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| VRTX240614C00430000 | 2024-06-07 3:59PM EDT | 430.00 | 54.55 | 0.00 | 0.00 | 0.00 | - | 57 | 64 | 0.00% |
| VRTX240614C00435000 | 2024-06-06 11:26AM EDT | 435.00 | 48.40 | 0.00 | 0.00 | 0.00 | - | 5 | 138 | 0.00% |
| VRTX240614C00440000 | 2024-06-05 12:48PM EDT | 440.00 | 46.35 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| VRTX240614C00445000 | 2024-06-05 1:54PM EDT | 445.00 | 38.80 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 0.00% |
| VRTX240614C00447500 | 2024-05-31 1:12PM EDT | 447.50 | 9.30 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| VRTX240614C00450000 | 2024-06-07 12:40PM EDT | 450.00 | 34.50 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| VRTX240614C00455000 | 2024-06-10 10:14AM EDT | 455.00 | 27.50 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| VRTX240614C00457500 | 2024-05-31 3:48PM EDT | 457.50 | 7.27 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| VRTX240614C00460000 | 2024-06-07 2:53PM EDT | 460.00 | 25.69 | 0.00 | 0.00 | 0.00 | - | 12 | 18 | 0.00% |
| VRTX240614C00465000 | 2024-06-07 2:17PM EDT | 465.00 | 23.80 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 0.00% |
| VRTX240614C00470000 | 2024-06-07 3:45PM EDT | 470.00 | 16.32 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| VRTX240614C00475000 | 2024-06-10 10:07AM EDT | 475.00 | 9.19 | 0.00 | 0.00 | 0.00 | - | 31 | 71 | 0.00% |
| VRTX240614C00480000 | 2024-06-10 12:18PM EDT | 480.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 58 | 234 | 0.00% |
| VRTX240614C00482500 | 2024-06-10 3:55PM EDT | 482.50 | 5.20 | 0.00 | 0.00 | 0.00 | - | 35 | 36 | 0.00% |
| VRTX240614C00485000 | 2024-06-10 12:04PM EDT | 485.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 45 | 261 | 0.78% |
| VRTX240614C00487500 | 2024-06-10 3:44PM EDT | 487.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | 15 | 7 | 1.56% |
| VRTX240614C00490000 | 2024-06-10 3:15PM EDT | 490.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 6 | 13 | 3.13% |
| VRTX240614C00495000 | 2024-06-10 3:42PM EDT | 495.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 41 | 37 | 6.25% |
| VRTX240614C00500000 | 2024-06-07 3:48PM EDT | 500.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 8 | 22 | 6.25% |
| VRTX240614C00505000 | 2024-06-07 3:45PM EDT | 505.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 7 | 3 | 12.50% |
| VRTX240614C00510000 | 2024-06-07 3:58PM EDT | 510.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 12.50% |
| VRTX240614C00530000 | 2024-06-07 2:32PM EDT | 530.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
Putsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX240614P00355000 | 2024-05-07 11:57AM EDT | 355.00 | 1.37 | 0.00 | 4.30 | 0.00 | - | - | 1 | 190.19% |
| VRTX240614P00375000 | 2024-05-06 10:06AM EDT | 375.00 | 3.76 | 0.00 | 4.30 | 0.00 | - | - | 1 | 162.33% |
| VRTX240614P00380000 | 2024-05-07 3:39PM EDT | 380.00 | 1.83 | 0.00 | 4.30 | 0.00 | - | 2 | 2 | 155.52% |
| VRTX240614P00385000 | 2024-05-16 12:55PM EDT | 385.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| VRTX240614P00390000 | 2024-05-16 12:55PM EDT | 390.00 | 2.41 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| VRTX240614P00395000 | 2024-05-13 9:54AM EDT | 395.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 50.00% |
| VRTX240614P00400000 | 2024-05-31 12:05PM EDT | 400.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| VRTX240614P00405000 | 2024-05-31 12:05PM EDT | 405.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| VRTX240614P00410000 | 2024-05-30 9:30AM EDT | 410.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| VRTX240614P00420000 | 2024-05-15 12:52PM EDT | 420.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 25.00% |
| VRTX240614P00425000 | 2024-06-07 2:53PM EDT | 425.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 2 | 38 | 25.00% |
| VRTX240614P00430000 | 2024-06-07 2:53PM EDT | 430.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 25.00% |
| VRTX240614P00435000 | 2024-06-06 2:28PM EDT | 435.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 25.00% |
| VRTX240614P00440000 | 2024-05-31 10:11AM EDT | 440.00 | 4.79 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| VRTX240614P00445000 | 2024-06-03 11:36AM EDT | 445.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 7 | 14 | 12.50% |
| VRTX240614P00447500 | 2024-06-10 10:17AM EDT | 447.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 12.50% |
| VRTX240614P00450000 | 2024-06-07 9:30AM EDT | 450.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 12.50% |
| VRTX240614P00452500 | 2024-06-03 3:07PM EDT | 452.50 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| VRTX240614P00455000 | 2024-06-03 1:17PM EDT | 455.00 | 3.32 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| VRTX240614P00460000 | 2024-06-10 10:46AM EDT | 460.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 12.50% |
| VRTX240614P00465000 | 2024-06-07 9:45AM EDT | 465.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 6.25% |
| VRTX240614P00470000 | 2024-06-10 2:40PM EDT | 470.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 6.25% |
| VRTX240614P00472500 | 2024-06-10 11:43AM EDT | 472.50 | 2.15 | 0.00 | 0.00 | 0.00 | - | 15 | 16 | 6.25% |
| VRTX240614P00475000 | 2024-06-10 3:55PM EDT | 475.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 41 | 72 | 3.13% |
| VRTX240614P00480000 | 2024-06-10 2:40PM EDT | 480.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 38 | 38 | 1.56% |
| VRTX240614P00482500 | 2024-06-10 2:48PM EDT | 482.50 | 4.09 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.39% |
| VRTX240614P00485000 | 2024-06-07 3:59PM EDT | 485.00 | 6.38 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| VRTX240614P00500000 | 2024-06-05 12:48PM EDT | 500.00 | 19.35 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
