Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.819,77 +261,66 (+0,66%) Bitcoin EUR
60.123,50 +3.857,91 (+6,86%) CMC Crypto 200
1.376,41 +108,46 (+8,56%) Nasdaq Compositive
16.719,93 +208,75 (+1,26%) S&P 500
5.299,10 +52,42 (+1,00%)
Vertex Pharmaceuticals Incorporated (VRTX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:35PM EDT. Markt geöffnet.
Strike:400.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX240517C00400000 | 2024-05-14 3:12PM EDT | 2024-05-17 | 32.00 | 35.80 | 42.20 | +4.49 | +16.32% | 1 | 66 | 79.74% |
| VRTX240524C00400000 | 2024-05-07 9:40AM EDT | 2024-05-24 | 9.35 | 34.70 | 42.90 | 0.00 | - | - | 2 | 66.81% |
| VRTX240531C00400000 | 2024-05-15 1:55PM EDT | 2024-05-31 | 39.30 | 35.70 | 43.40 | +22.30 | +131.18% | 1 | 5 | 53.15% |
| VRTX240607C00400000 | 2024-05-10 3:43PM EDT | 2024-06-07 | 26.50 | 35.90 | 44.20 | 0.00 | - | 4 | 4 | 47.22% |
| VRTX240614C00400000 | 2024-05-13 3:11PM EDT | 2024-06-14 | 31.85 | 37.90 | 44.40 | 0.00 | - | 5 | 11 | 42.09% |
| VRTX240621C00400000 | 2024-05-15 1:23PM EDT | 2024-06-21 | 41.90 | 36.90 | 42.70 | +12.38 | +41.94% | 18 | 144 | 33.75% |
| VRTX240719C00400000 | 2024-05-15 12:22PM EDT | 2024-07-19 | 43.65 | 42.20 | 46.70 | +6.62 | +17.88% | 21 | 159 | 32.94% |
| VRTX240920C00400000 | 2024-05-08 2:15PM EDT | 2024-09-20 | 43.55 | 51.00 | 54.50 | 0.00 | - | 1 | 7 | 32.69% |
| VRTX241018C00400000 | 2024-05-07 3:00PM EDT | 2024-10-18 | 37.27 | 53.80 | 57.60 | 0.00 | - | 4 | 37 | 32.77% |
| VRTX250117C00400000 | 2024-05-08 2:06PM EDT | 2025-01-17 | 57.00 | 64.10 | 68.30 | 0.00 | - | 1 | 204 | 34.44% |
| VRTX250620C00400000 | 2024-05-14 11:05AM EDT | 2025-06-20 | 74.32 | 81.30 | 86.00 | 0.00 | - | 1 | 9 | 37.67% |
| VRTX260116C00400000 | 2024-04-10 11:19AM EDT | 2026-01-16 | 76.00 | 86.40 | 94.00 | 0.00 | - | 1 | 41 | 34.40% |
| VRTX260618C00400000 | 2024-05-14 3:30PM EDT | 2026-06-18 | 103.20 | 108.80 | 115.00 | 0.00 | - | 5 | 13 | 39.89% |
| VRTX261218C00400000 | 2024-05-06 3:01PM EDT | 2026-12-18 | 100.00 | 118.00 | 120.00 | 0.00 | - | 1 | 5 | 37.79% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX240517P00400000 | 2024-05-13 3:15PM EDT | 2024-05-17 | 0.18 | 0.00 | 0.10 | 0.00 | - | 4 | 125 | 46.09% |
| VRTX240524P00400000 | 2024-05-13 10:27AM EDT | 2024-05-24 | 0.70 | 0.00 | 4.40 | 0.00 | - | 3 | 8 | 61.28% |
| VRTX240531P00400000 | 2024-05-08 3:55PM EDT | 2024-05-31 | 3.09 | 0.00 | 4.60 | 0.00 | - | - | 2 | 47.82% |
| VRTX240607P00400000 | 2024-05-15 1:28PM EDT | 2024-06-07 | 1.46 | 0.15 | 1.45 | +0.33 | +29.20% | 10 | 7 | 27.58% |
| VRTX240614P00400000 | 2024-05-15 1:55PM EDT | 2024-06-14 | 0.67 | 0.35 | 0.90 | -2.08 | -75.64% | 1 | 4 | 21.49% |
| VRTX240621P00400000 | 2024-05-15 12:25PM EDT | 2024-06-21 | 0.96 | 0.60 | 1.00 | -0.87 | -47.54% | 4 | 186 | 19.90% |
| VRTX240719P00400000 | 2024-05-15 10:55AM EDT | 2024-07-19 | 2.85 | 1.55 | 2.65 | -1.27 | -30.83% | 5 | 162 | 19.93% |
| VRTX240920P00400000 | 2024-05-15 12:38PM EDT | 2024-09-20 | 7.36 | 6.80 | 7.60 | -3.54 | -32.48% | 21 | 150 | 21.46% |
| VRTX241018P00400000 | 2024-05-14 11:05AM EDT | 2024-10-18 | 13.40 | 6.10 | 11.40 | 0.00 | - | 3 | 198 | 23.71% |
| VRTX250117P00400000 | 2024-05-14 2:57PM EDT | 2025-01-17 | 18.30 | 14.60 | 15.90 | 0.00 | - | 5 | 241 | 22.64% |
| VRTX250620P00400000 | 2024-05-06 1:11PM EDT | 2025-06-20 | 34.00 | 20.20 | 28.10 | 0.00 | - | 2 | 49 | 25.39% |
| VRTX260116P00400000 | 2024-05-15 11:42AM EDT | 2026-01-16 | 35.40 | 28.30 | 37.00 | -4.20 | -10.61% | 1 | 48 | 24.94% |
| VRTX261218P00400000 | 2024-04-12 3:43PM EDT | 2026-12-18 | 55.90 | 39.00 | 49.00 | 0.00 | - | - | 2 | 24.73% |
