Deutsche Märkte geschlossen
Nikkei 225
39.038,16 +354,23 (+0,92%) Dow Jones 30
38.868,04 +69,05 (+0,18%) Bitcoin EUR
64.547,81 -161,39 (-0,25%) CMC Crypto 200
1.438,22 -8,45 (-0,58%) 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:
Strike:430.00
Callsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX240614C00430000 | 2024-06-07 3:59PM EDT | 2024-06-14 | 54.55 | 50.60 | 57.50 | 0.00 | - | 57 | 0 | 62.31% |
| VRTX240621C00430000 | 2024-06-10 3:42PM EDT | 2024-06-21 | 54.88 | 50.20 | 58.10 | -1.74 | -3.07% | 15 | 266 | 66.33% |
| VRTX240628C00430000 | 2024-05-23 12:27PM EDT | 2024-06-28 | 27.49 | 50.30 | 59.90 | 0.00 | - | 2 | 2 | 59.32% |
| VRTX240705C00430000 | 2024-06-03 9:35AM EDT | 2024-07-05 | 35.60 | 51.70 | 59.80 | 0.00 | - | 1 | 1 | 50.41% |
| VRTX240712C00430000 | 2024-06-03 9:54AM EDT | 2024-07-12 | 37.20 | 51.60 | 61.00 | 0.00 | - | 5 | 7 | 47.87% |
| VRTX240719C00430000 | 2024-06-07 1:15PM EDT | 2024-07-19 | 59.59 | 55.00 | 61.00 | 0.00 | - | 1 | 385 | 43.48% |
| VRTX240920C00430000 | 2024-06-05 10:24AM EDT | 2024-09-20 | 60.50 | 62.00 | 68.90 | 0.00 | - | 1 | 92 | 37.49% |
| VRTX241018C00430000 | 2024-05-23 9:30AM EDT | 2024-10-18 | 41.91 | 66.60 | 72.70 | 0.00 | - | 4 | 37 | 37.33% |
| VRTX250117C00430000 | 2024-06-05 2:31PM EDT | 2025-01-17 | 79.05 | 76.30 | 81.40 | 0.00 | - | 5 | 224 | 35.57% |
| VRTX250620C00430000 | 2024-06-10 12:06PM EDT | 2025-06-20 | 95.10 | 94.10 | 100.80 | -1.35 | -1.40% | 1 | 22 | 38.68% |
| VRTX260116C00430000 | 2024-06-07 12:56PM EDT | 2026-01-16 | 118.10 | 113.00 | 122.00 | 0.00 | - | 1 | 29 | 40.74% |
| VRTX260618C00430000 | 2024-02-08 4:14PM EDT | 2026-06-18 | 85.80 | 79.70 | 86.00 | 0.00 | - | - | 1 | 21.43% |
| VRTX261218C00430000 | 2024-05-15 10:09AM EDT | 2026-12-18 | 98.00 | 136.00 | 145.00 | 0.00 | - | 1 | 8 | 40.95% |
Putsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX240614P00430000 | 2024-06-07 2:53PM EDT | 2024-06-14 | 1.87 | 0.00 | 4.10 | 0.00 | - | 2 | 41 | 78.76% |
| VRTX240621P00430000 | 2024-06-07 1:37PM EDT | 2024-06-21 | 0.50 | 0.10 | 1.70 | 0.00 | - | 4 | 464 | 48.38% |
| VRTX240628P00430000 | 2024-05-28 3:12PM EDT | 2024-06-28 | 3.85 | 0.00 | 4.70 | 0.00 | - | 3 | 2 | 52.26% |
| VRTX240705P00430000 | 2024-06-04 2:43PM EDT | 2024-07-05 | 2.41 | 0.00 | 4.80 | 0.00 | - | 5 | 31 | 45.01% |
| VRTX240719P00430000 | 2024-06-10 1:30PM EDT | 2024-07-19 | 1.46 | 0.80 | 1.70 | +0.17 | +13.18% | 3 | 3,151 | 26.50% |
| VRTX240920P00430000 | 2024-06-10 12:38PM EDT | 2024-09-20 | 5.45 | 2.95 | 6.50 | +0.30 | +5.83% | 1 | 173 | 25.30% |
| VRTX241018P00430000 | 2024-05-10 2:20PM EDT | 2024-10-18 | 25.70 | 4.50 | 7.90 | 0.00 | - | 1 | 4 | 24.27% |
| VRTX250117P00430000 | 2024-06-04 10:21AM EDT | 2025-01-17 | 12.50 | 9.70 | 13.30 | -4.20 | -25.15% | 2 | 67 | 23.57% |
| VRTX250620P00430000 | 2024-05-15 1:33PM EDT | 2025-06-20 | 34.80 | 17.00 | 22.60 | 0.00 | - | 9 | 24 | 24.02% |
| VRTX260116P00430000 | 2024-05-31 12:51PM EDT | 2026-01-16 | 40.02 | 27.00 | 36.00 | 0.00 | - | 1 | 3 | 25.65% |
