Deutsche Märkte geschlossen

Vertex Pharmaceuticals Incorporated (VRTX)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
468,72-3,79 (-0,80%)
Börsenschluss: 04:00PM EDT
469,75 +1,03 (+0,22%)
Nachbörse: 06:15PM EDT
In the money
Anzeigen:ListeStellage
Callsfür5. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
VRTX240705C003750002024-06-07 1:02PM EDT375.00112.3089.8098.500.00-202081.54%
VRTX240705C004100002024-06-04 3:02PM EDT410.0068.5656.1062.600.00-1156.84%
VRTX240705C004250002024-05-31 10:21AM EDT425.0030.0041.1047.900.00-1174.24%
VRTX240705C004300002024-06-13 9:30AM EDT430.0045.2036.1042.800.00-1167.72%
VRTX240705C004450002024-06-27 10:14AM EDT445.0032.7021.9028.000.00-1150.70%
VRTX240705C004500002024-06-25 1:11PM EDT450.0024.9916.4023.300.00-1045.80%
VRTX240705C004550002024-06-25 10:00AM EDT455.0021.3011.9018.700.00-1140.91%
VRTX240705C004600002024-06-28 3:57PM EDT460.0011.158.3014.00-4.55-28.98%63234.99%
VRTX240705C004650002024-06-26 11:34AM EDT465.0012.236.0010.800.00-13134.18%
VRTX240705C004700002024-06-28 3:56PM EDT470.005.103.804.50-4.40-46.32%775719.72%
VRTX240705C004725002024-06-28 12:58PM EDT472.506.122.703.50-0.08-1.29%911119.89%
VRTX240705C004750002024-06-28 3:47PM EDT475.002.501.902.75-1.98-44.20%93220.37%
VRTX240705C004800002024-06-28 1:27PM EDT480.003.100.701.80-0.72-18.85%64822.01%
VRTX240705C004825002024-06-28 12:58PM EDT482.501.760.002.05-5.23-74.82%2726.05%
VRTX240705C004850002024-06-28 3:30PM EDT485.000.950.004.80-0.70-42.42%93742.10%
VRTX240705C004900002024-06-28 3:33PM EDT490.000.350.000.75-0.98-73.68%51224.71%
VRTX240705C004950002024-06-26 10:57AM EDT495.001.790.004.700.00-2553.05%
VRTX240705C005000002024-06-26 10:57AM EDT500.002.130.004.600.00-1957.81%
VRTX240705C005050002024-06-25 10:25AM EDT505.000.600.004.500.00-2362.32%
VRTX240705C005100002024-06-17 10:22AM EDT510.000.900.004.400.00-151752.80%
VRTX240705C005150002024-06-10 3:47PM EDT515.002.550.004.400.00--256.95%
VRTX240705C005250002024-06-10 10:42AM EDT525.002.350.004.300.00--264.50%
VRTX240705C005300002024-06-07 2:09PM EDT530.002.250.004.300.00-111168.31%
Putsfür5. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
VRTX240705P004050002024-05-31 9:30AM EDT405.002.300.004.300.00-1180.42%
VRTX240705P004100002024-05-31 11:03AM EDT410.001.280.004.300.00-1175.27%
VRTX240705P004200002024-06-21 1:15PM EDT420.000.910.004.300.00-1364.99%
VRTX240705P004250002024-06-04 2:43PM EDT425.001.560.001.000.00-5248.90%
VRTX240705P004300002024-06-04 2:43PM EDT430.002.410.004.400.00-53154.99%
VRTX240705P004350002024-06-11 9:30AM EDT435.001.400.004.400.00-1763.66%
VRTX240705P004400002024-06-13 11:55AM EDT440.002.670.004.400.00-1457.56%
VRTX240705P004450002024-06-24 9:42AM EDT445.001.860.004.500.00-1251.84%
VRTX240705P004500002024-06-26 3:48PM EDT450.000.500.104.600.00-4545.90%
VRTX240705P004550002024-06-21 1:01PM EDT455.002.970.004.700.00-1239.65%
VRTX240705P004575002024-06-24 1:39PM EDT457.501.500.004.800.00-10336.59%
VRTX240705P004650002024-06-28 3:39PM EDT465.001.952.403.70-2.85-59.38%121320.76%
VRTX240705P004700002024-06-28 3:32PM EDT470.003.204.605.40-0.53-14.21%5518.25%
VRTX240705P004750002024-06-28 3:26PM EDT475.005.907.608.80+0.40+7.27%422019.38%
VRTX240705P004800002024-06-25 10:55AM EDT480.008.008.5015.200.00-4231.98%
VRTX240705P004825002024-06-18 12:51PM EDT482.5014.7010.9017.000.00--131.85%
VRTX240705P004850002024-06-20 10:06AM EDT485.0025.7013.1019.900.00-1136.66%
VRTX240705P004900002024-06-20 10:06AM EDT490.0030.1017.9024.900.00-1142.25%