Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.858,99 +300,88 (+0,76%) Bitcoin EUR
60.358,57 +3.851,42 (+6,82%) CMC Crypto 200
1.382,73 +114,78 (+9,04%) Nasdaq Compositive
16.744,41 +233,23 (+1,41%) S&P 500
5.303,65 +56,97 (+1,09%)
Vertex Pharmaceuticals Incorporated (VRTX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:21PM EDT. Markt geöffnet.
Strike:390.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX240517C00390000 | 2024-05-15 12:10PM EDT | 2024-05-17 | 47.21 | 44.00 | 51.50 | +7.93 | +20.19% | 18 | 62 | 71.19% |
| VRTX240614C00390000 | 2024-05-07 10:54AM EDT | 2024-06-14 | 24.80 | 44.90 | 53.40 | 0.00 | - | - | 0 | 46.07% |
| VRTX240621C00390000 | 2024-05-14 3:09PM EDT | 2024-06-21 | 42.86 | 45.70 | 53.50 | +4.23 | +10.95% | 1 | 83 | 41.88% |
| VRTX240719C00390000 | 2024-05-15 10:00AM EDT | 2024-07-19 | 52.53 | 51.10 | 56.40 | +7.00 | +15.37% | 17 | 110 | 37.40% |
| VRTX240920C00390000 | 2024-05-08 9:58AM EDT | 2024-09-20 | 47.90 | 58.20 | 62.70 | 0.00 | - | 1 | 2 | 34.64% |
| VRTX241018C00390000 | 2024-05-08 10:06AM EDT | 2024-10-18 | 49.00 | 61.20 | 65.40 | 0.00 | - | 1 | 17 | 34.29% |
| VRTX250117C00390000 | 2024-05-15 12:30PM EDT | 2025-01-17 | 73.00 | 71.20 | 75.10 | +5.00 | +7.35% | 2 | 85 | 35.24% |
| VRTX250620C00390000 | 2024-04-10 11:05AM EDT | 2025-06-20 | 64.11 | 74.00 | 83.00 | 0.00 | - | 2 | 6 | 32.62% |
| VRTX260116C00390000 | 2024-04-12 1:43PM EDT | 2026-01-16 | 79.60 | 90.00 | 100.00 | 0.00 | - | 1 | 16 | 34.91% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX240517P00390000 | 2024-05-15 11:02AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.05 | -0.04 | -44.44% | 1 | 216 | 52.15% |
| VRTX240524P00390000 | 2024-05-03 2:25PM EDT | 2024-05-24 | 5.30 | 0.00 | 4.30 | 0.00 | - | 1 | 7 | 57.23% |
| VRTX240531P00390000 | 2024-05-07 12:08PM EDT | 2024-05-31 | 1.70 | 0.00 | 4.50 | 0.00 | - | 12 | 7 | 55.64% |
| VRTX240607P00390000 | 2024-05-15 10:29AM EDT | 2024-06-07 | 0.87 | 0.00 | 2.65 | +0.39 | +81.25% | 3 | 10 | 39.30% |
| VRTX240614P00390000 | 2024-05-14 3:43PM EDT | 2024-06-14 | 0.75 | 0.00 | 4.80 | 0.00 | - | 4 | 1 | 42.18% |
| VRTX240621P00390000 | 2024-05-15 2:57PM EDT | 2024-06-21 | 0.67 | 0.40 | 0.80 | -0.25 | -27.17% | 17 | 390 | 22.93% |
| VRTX240719P00390000 | 2024-05-14 2:39PM EDT | 2024-07-19 | 3.05 | 0.95 | 2.10 | 0.00 | - | 11 | 273 | 22.13% |
| VRTX240920P00390000 | 2024-05-15 11:51AM EDT | 2024-09-20 | 4.80 | 5.10 | 6.20 | -2.30 | -32.39% | 23 | 121 | 22.80% |
| VRTX241018P00390000 | 2024-05-15 12:40PM EDT | 2024-10-18 | 7.00 | 6.90 | 11.10 | -3.03 | -30.21% | 3 | 64 | 26.67% |
| VRTX250117P00390000 | 2024-05-08 1:21PM EDT | 2025-01-17 | 18.10 | 12.80 | 13.60 | 0.00 | - | 1 | 123 | 23.47% |
| VRTX250620P00390000 | 2024-05-15 12:40PM EDT | 2025-06-20 | 22.20 | 17.80 | 24.10 | -7.90 | -26.25% | 8 | 15 | 25.38% |
| VRTX260116P00390000 | 2024-05-15 11:41AM EDT | 2026-01-16 | 31.90 | 27.80 | 34.00 | -3.90 | -10.89% | 1 | 112 | 25.63% |
