Deutsche Märkte öffnen in 3 Stunden 19 Minuten
Nikkei 225
38.719,35 -227,58 (-0,58%) Dow Jones 30
39.872,99 +66,22 (+0,17%) Bitcoin EUR
64.424,40 -1.173,64 (-1,79%) CMC Crypto 200
1.524,05 +35,51 (+2,39%) Nasdaq Compositive
16.832,62 +37,75 (+0,22%) S&P 500
5.321,41 +13,28 (+0,25%)
Vertex Pharmaceuticals Incorporated (VRTX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:430.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX240524C00430000 | 2024-05-21 10:58AM EDT | 2024-05-24 | 12.90 | 9.60 | 15.40 | -5.74 | -30.79% | 5 | 54 | 50.81% |
| VRTX240531C00430000 | 2024-05-21 10:58AM EDT | 2024-05-31 | 14.30 | 9.50 | 16.90 | -4.89 | -25.48% | 6 | 8 | 33.86% |
| VRTX240607C00430000 | 2024-05-20 3:08PM EDT | 2024-06-07 | 20.10 | 10.80 | 18.00 | 0.00 | - | 1 | 53 | 29.23% |
| VRTX240614C00430000 | 2024-05-15 1:20PM EDT | 2024-06-14 | 14.32 | 12.40 | 21.10 | 0.00 | - | 15 | 8 | 32.08% |
| VRTX240621C00430000 | 2024-05-21 2:48PM EDT | 2024-06-21 | 16.05 | 13.80 | 20.50 | -5.14 | -24.26% | 58 | 436 | 26.97% |
| VRTX240628C00430000 | 2024-05-16 3:32PM EDT | 2024-06-28 | 19.00 | 15.20 | 23.10 | 0.00 | - | - | 2 | 29.24% |
| VRTX240719C00430000 | 2024-05-21 11:16AM EDT | 2024-07-19 | 23.80 | 21.50 | 24.60 | -3.68 | -13.39% | 5 | 408 | 25.70% |
| VRTX240920C00430000 | 2024-05-10 2:17PM EDT | 2024-09-20 | 23.30 | 30.00 | 35.60 | 0.00 | - | 56 | 90 | 29.07% |
| VRTX241018C00430000 | 2024-05-14 10:22AM EDT | 2024-10-18 | 29.90 | 33.00 | 41.00 | 0.00 | - | 4 | 36 | 31.14% |
| VRTX250117C00430000 | 2024-05-20 1:20PM EDT | 2025-01-17 | 55.00 | 46.00 | 51.50 | 0.00 | - | 1 | 232 | 32.10% |
| VRTX250620C00430000 | 2024-05-08 2:06PM EDT | 2025-06-20 | 54.66 | 62.00 | 71.00 | 0.00 | - | 9 | 21 | 36.03% |
| VRTX260116C00430000 | 2024-05-10 11:33AM EDT | 2026-01-16 | 70.00 | 81.00 | 91.00 | 0.00 | - | 1 | 29 | 38.27% |
| VRTX260618C00430000 | 2024-02-08 4:14PM EDT | 2026-06-18 | 85.80 | 79.70 | 86.00 | 0.00 | - | - | 1 | 32.13% |
| VRTX261218C00430000 | 2024-05-15 10:09AM EDT | 2026-12-18 | 98.00 | 103.00 | 113.00 | 0.00 | - | 1 | 8 | 38.88% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX240524P00430000 | 2024-05-21 3:58PM EDT | 2024-05-24 | 0.58 | 0.00 | 1.05 | +0.08 | +16.00% | 2 | 3 | 30.88% |
| VRTX240621P00430000 | 2024-05-21 12:47PM EDT | 2024-06-21 | 4.90 | 3.80 | 5.30 | +1.80 | +58.06% | 3 | 475 | 20.12% |
| VRTX240628P00430000 | 2024-05-15 11:02AM EDT | 2024-06-28 | 8.32 | 2.30 | 9.10 | 0.00 | - | - | 1 | 25.50% |
| VRTX240719P00430000 | 2024-05-21 11:58AM EDT | 2024-07-19 | 8.45 | 7.30 | 8.70 | +1.25 | +17.36% | 2 | 2,044 | 19.86% |
| VRTX240920P00430000 | 2024-05-20 2:15PM EDT | 2024-09-20 | 13.55 | 13.80 | 15.30 | 0.00 | - | 2 | 17 | 20.66% |
| VRTX241018P00430000 | 2024-05-10 2:20PM EDT | 2024-10-18 | 25.70 | 15.10 | 19.30 | 0.00 | - | 1 | 4 | 22.30% |
| VRTX250117P00430000 | 2024-05-21 10:49AM EDT | 2025-01-17 | 22.45 | 20.00 | 25.10 | -0.75 | -3.23% | 1 | 66 | 21.78% |
| VRTX250620P00430000 | 2024-05-15 1:33PM EDT | 2025-06-20 | 34.80 | 28.00 | 38.00 | 0.00 | - | 9 | 24 | 24.25% |
| VRTX260116P00430000 | 2024-05-15 1:33PM EDT | 2026-01-16 | 45.50 | 37.00 | 47.00 | 0.00 | - | 3 | 3 | 23.68% |
