Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.908,00 +349,89 (+0,88%) Bitcoin EUR
60.541,38 +3.982,25 (+7,04%) CMC Crypto 200
1.391,05 +123,10 (+9,70%) Nasdaq Compositive
16.742,39 +231,21 (+1,40%) S&P 500
5.308,15 +61,47 (+1,17%)
Vertex Pharmaceuticals Incorporated (VRTX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:410.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX240517C00410000 | 2024-05-15 3:30PM EDT | 2024-05-17 | 27.20 | 23.20 | 31.30 | +6.50 | +31.40% | 20 | 240 | 86.58% |
| VRTX240524C00410000 | 2024-05-14 2:37PM EDT | 2024-05-24 | 17.05 | 25.20 | 32.20 | 0.00 | - | 1 | 12 | 51.83% |
| VRTX240531C00410000 | 2024-05-14 1:20PM EDT | 2024-05-31 | 27.30 | 24.70 | 30.70 | +13.20 | +93.62% | 1 | 11 | 34.00% |
| VRTX240607C00410000 | 2024-05-08 9:49AM EDT | 2024-06-07 | 15.85 | 25.60 | 33.50 | 0.00 | - | 1 | 4 | 37.33% |
| VRTX240621C00410000 | 2024-05-15 3:30PM EDT | 2024-06-21 | 31.20 | 27.20 | 34.80 | +8.90 | +39.91% | 19 | 316 | 32.61% |
| VRTX240719C00410000 | 2024-05-15 11:51AM EDT | 2024-07-19 | 33.70 | 31.10 | 37.80 | +5.62 | +20.01% | 12 | 157 | 29.64% |
| VRTX240920C00410000 | 2024-05-10 2:58PM EDT | 2024-09-20 | 34.00 | 41.50 | 47.30 | 0.00 | - | 1 | 57 | 31.57% |
| VRTX241018C00410000 | 2024-05-13 12:32PM EDT | 2024-10-18 | 41.79 | 45.90 | 50.70 | 0.00 | - | 1 | 12 | 31.86% |
| VRTX250117C00410000 | 2024-05-08 9:48AM EDT | 2025-01-17 | 47.80 | 56.00 | 61.40 | 0.00 | - | 10 | 500 | 33.38% |
| VRTX250620C00410000 | 2024-05-15 3:54PM EDT | 2025-06-20 | 74.40 | 72.00 | 81.00 | +25.40 | +51.84% | 4 | 13 | 37.64% |
| VRTX260116C00410000 | 2024-05-15 10:07AM EDT | 2026-01-16 | 88.82 | 89.00 | 98.90 | +13.32 | +17.64% | 2 | 16 | 38.99% |
| VRTX260618C00410000 | 2024-03-25 10:13AM EDT | 2026-06-18 | 93.00 | 75.00 | 83.00 | 0.00 | - | 1 | 1 | 28.12% |
| VRTX261218C00410000 | 2024-02-15 3:50PM EDT | 2026-12-18 | 111.00 | 95.00 | 104.00 | 0.00 | - | 7 | 9 | 33.27% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX240517P00410000 | 2024-05-15 12:31PM EDT | 2024-05-17 | 0.50 | 0.00 | 0.55 | -0.34 | -40.48% | 3 | 72 | 48.00% |
| VRTX240524P00410000 | 2024-05-15 10:37AM EDT | 2024-05-24 | 0.40 | 0.00 | 4.60 | -0.83 | -67.48% | 2 | 36 | 51.31% |
| VRTX240531P00410000 | 2024-05-13 10:06AM EDT | 2024-05-31 | 1.58 | 0.00 | 2.85 | 0.00 | - | 5 | 5 | 32.51% |
| VRTX240607P00410000 | 2024-05-13 12:33PM EDT | 2024-06-07 | 2.45 | 0.70 | 3.70 | 0.00 | - | 10 | 16 | 30.26% |
| VRTX240614P00410000 | 2024-05-15 1:55PM EDT | 2024-06-14 | 1.27 | 0.60 | 1.90 | -1.83 | -59.03% | 21 | 23 | 20.92% |
| VRTX240621P00410000 | 2024-05-15 3:27PM EDT | 2024-06-21 | 1.90 | 1.40 | 1.85 | -1.30 | -40.62% | 40 | 360 | 18.74% |
| VRTX240719P00410000 | 2024-05-15 10:55AM EDT | 2024-07-19 | 4.70 | 3.30 | 4.60 | -3.00 | -38.96% | 1 | 75 | 19.97% |
| VRTX240920P00410000 | 2024-05-14 10:40AM EDT | 2024-09-20 | 13.40 | 8.40 | 10.30 | 0.00 | - | 2 | 30 | 21.20% |
| VRTX241018P00410000 | 2024-05-15 12:48PM EDT | 2024-10-18 | 12.80 | 8.40 | 13.00 | -6.50 | -33.68% | 131 | 88 | 21.96% |
| VRTX250117P00410000 | 2024-05-07 11:43AM EDT | 2025-01-17 | 27.20 | 18.00 | 19.20 | 0.00 | - | 1 | 89 | 22.31% |
| VRTX250620P00410000 | 2024-05-15 12:37PM EDT | 2025-06-20 | 28.40 | 27.80 | 32.00 | -1.90 | -6.27% | 8 | 27 | 25.12% |
| VRTX260116P00410000 | 2024-05-15 11:38AM EDT | 2026-01-16 | 38.60 | 31.00 | 41.00 | -5.10 | -11.67% | 1 | 6 | 24.63% |
