Deutsche Märkte geschlossen
DAX
18.235,45 +24,90 (+0,14%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dow Jones 30
39.118,86 -45,20 (-0,12%) Gold
2.336,90 +0,30 (+0,01%) EUR/USD
1,0716 +0,0007 (+0,06%) Bitcoin EUR
56.950,75 -504,39 (-0,88%)
Vertex Pharmaceuticals Incorporated (VRTX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX240705C00375000 | 2024-06-07 1:02PM EDT | 375.00 | 112.30 | 89.80 | 98.50 | 0.00 | - | 20 | 20 | 81.54% |
| VRTX240705C00410000 | 2024-06-04 3:02PM EDT | 410.00 | 68.56 | 56.10 | 62.60 | 0.00 | - | 1 | 1 | 56.84% |
| VRTX240705C00425000 | 2024-05-31 10:21AM EDT | 425.00 | 30.00 | 41.10 | 47.90 | 0.00 | - | 1 | 1 | 74.24% |
| VRTX240705C00430000 | 2024-06-13 9:30AM EDT | 430.00 | 45.20 | 36.10 | 42.80 | 0.00 | - | 1 | 1 | 67.72% |
| VRTX240705C00445000 | 2024-06-27 10:14AM EDT | 445.00 | 32.70 | 21.90 | 28.00 | 0.00 | - | 1 | 1 | 50.70% |
| VRTX240705C00450000 | 2024-06-25 1:11PM EDT | 450.00 | 24.99 | 16.40 | 23.30 | 0.00 | - | 1 | 0 | 45.80% |
| VRTX240705C00455000 | 2024-06-25 10:00AM EDT | 455.00 | 21.30 | 11.90 | 18.70 | 0.00 | - | 1 | 1 | 40.91% |
| VRTX240705C00460000 | 2024-06-28 3:57PM EDT | 460.00 | 11.15 | 8.30 | 14.00 | -4.55 | -28.98% | 63 | 2 | 34.99% |
| VRTX240705C00465000 | 2024-06-26 11:34AM EDT | 465.00 | 12.23 | 6.00 | 10.80 | 0.00 | - | 1 | 31 | 34.18% |
| VRTX240705C00470000 | 2024-06-28 3:56PM EDT | 470.00 | 5.10 | 3.80 | 4.50 | -4.40 | -46.32% | 77 | 57 | 19.72% |
| VRTX240705C00472500 | 2024-06-28 12:58PM EDT | 472.50 | 6.12 | 2.70 | 3.50 | -0.08 | -1.29% | 91 | 11 | 19.89% |
| VRTX240705C00475000 | 2024-06-28 3:47PM EDT | 475.00 | 2.50 | 1.90 | 2.75 | -1.98 | -44.20% | 9 | 32 | 20.37% |
| VRTX240705C00480000 | 2024-06-28 1:27PM EDT | 480.00 | 3.10 | 0.70 | 1.80 | -0.72 | -18.85% | 6 | 48 | 22.01% |
| VRTX240705C00482500 | 2024-06-28 12:58PM EDT | 482.50 | 1.76 | 0.00 | 2.05 | -5.23 | -74.82% | 2 | 7 | 26.05% |
| VRTX240705C00485000 | 2024-06-28 3:30PM EDT | 485.00 | 0.95 | 0.00 | 4.80 | -0.70 | -42.42% | 9 | 37 | 42.10% |
| VRTX240705C00490000 | 2024-06-28 3:33PM EDT | 490.00 | 0.35 | 0.00 | 0.75 | -0.98 | -73.68% | 5 | 12 | 24.71% |
| VRTX240705C00495000 | 2024-06-26 10:57AM EDT | 495.00 | 1.79 | 0.00 | 4.70 | 0.00 | - | 2 | 5 | 53.05% |
| VRTX240705C00500000 | 2024-06-26 10:57AM EDT | 500.00 | 2.13 | 0.00 | 4.60 | 0.00 | - | 1 | 9 | 57.81% |
| VRTX240705C00505000 | 2024-06-25 10:25AM EDT | 505.00 | 0.60 | 0.00 | 4.50 | 0.00 | - | 2 | 3 | 62.32% |
| VRTX240705C00510000 | 2024-06-17 10:22AM EDT | 510.00 | 0.90 | 0.00 | 4.40 | 0.00 | - | 15 | 17 | 52.80% |
| VRTX240705C00515000 | 2024-06-10 3:47PM EDT | 515.00 | 2.55 | 0.00 | 4.40 | 0.00 | - | - | 2 | 56.95% |
| VRTX240705C00525000 | 2024-06-10 10:42AM EDT | 525.00 | 2.35 | 0.00 | 4.30 | 0.00 | - | - | 2 | 64.50% |
| VRTX240705C00530000 | 2024-06-07 2:09PM EDT | 530.00 | 2.25 | 0.00 | 4.30 | 0.00 | - | 11 | 11 | 68.31% |
Putsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX240705P00405000 | 2024-05-31 9:30AM EDT | 405.00 | 2.30 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 80.42% |
| VRTX240705P00410000 | 2024-05-31 11:03AM EDT | 410.00 | 1.28 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 75.27% |
| VRTX240705P00420000 | 2024-06-21 1:15PM EDT | 420.00 | 0.91 | 0.00 | 4.30 | 0.00 | - | 1 | 3 | 64.99% |
| VRTX240705P00425000 | 2024-06-04 2:43PM EDT | 425.00 | 1.56 | 0.00 | 1.00 | 0.00 | - | 5 | 2 | 48.90% |
| VRTX240705P00430000 | 2024-06-04 2:43PM EDT | 430.00 | 2.41 | 0.00 | 4.40 | 0.00 | - | 5 | 31 | 54.99% |
| VRTX240705P00435000 | 2024-06-11 9:30AM EDT | 435.00 | 1.40 | 0.00 | 4.40 | 0.00 | - | 1 | 7 | 63.66% |
| VRTX240705P00440000 | 2024-06-13 11:55AM EDT | 440.00 | 2.67 | 0.00 | 4.40 | 0.00 | - | 1 | 4 | 57.56% |
| VRTX240705P00445000 | 2024-06-24 9:42AM EDT | 445.00 | 1.86 | 0.00 | 4.50 | 0.00 | - | 1 | 2 | 51.84% |
| VRTX240705P00450000 | 2024-06-26 3:48PM EDT | 450.00 | 0.50 | 0.10 | 4.60 | 0.00 | - | 4 | 5 | 45.90% |
| VRTX240705P00455000 | 2024-06-21 1:01PM EDT | 455.00 | 2.97 | 0.00 | 4.70 | 0.00 | - | 1 | 2 | 39.65% |
| VRTX240705P00457500 | 2024-06-24 1:39PM EDT | 457.50 | 1.50 | 0.00 | 4.80 | 0.00 | - | 10 | 3 | 36.59% |
| VRTX240705P00465000 | 2024-06-28 3:39PM EDT | 465.00 | 1.95 | 2.40 | 3.70 | -2.85 | -59.38% | 12 | 13 | 20.76% |
| VRTX240705P00470000 | 2024-06-28 3:32PM EDT | 470.00 | 3.20 | 4.60 | 5.40 | -0.53 | -14.21% | 5 | 5 | 18.25% |
| VRTX240705P00475000 | 2024-06-28 3:26PM EDT | 475.00 | 5.90 | 7.60 | 8.80 | +0.40 | +7.27% | 42 | 20 | 19.38% |
| VRTX240705P00480000 | 2024-06-25 10:55AM EDT | 480.00 | 8.00 | 8.50 | 15.20 | 0.00 | - | 4 | 2 | 31.98% |
| VRTX240705P00482500 | 2024-06-18 12:51PM EDT | 482.50 | 14.70 | 10.90 | 17.00 | 0.00 | - | - | 1 | 31.85% |
| VRTX240705P00485000 | 2024-06-20 10:06AM EDT | 485.00 | 25.70 | 13.10 | 19.90 | 0.00 | - | 1 | 1 | 36.66% |
| VRTX240705P00490000 | 2024-06-20 10:06AM EDT | 490.00 | 30.10 | 17.90 | 24.90 | 0.00 | - | 1 | 1 | 42.25% |
