$501.15
2.290.46%
가까이에: -
$501.80
0.650.13%
시간외: May 2, 6:52 PM EDT
Comments
Loading...
Vertex Pharmaceuticals (NASDAQ:VRTX) 주식, 옵션 체인
옵션 체인은 다양한 행사가격과 만기일에 대한 Vertex Pharmaceuticals의 주식 옵션 주요 데이터를 보여줍니다. 트레이더들은 이 정보를 사용하여 잠재적 거래를 분석하고 Vertex Pharmaceuticals에 대한 시장 심리를 평가합니다..
모든 인더머니
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Strike
Strike
Strike
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Last Price-
Change
-
Bid246.8
Ask255.3
volume0
Intrest0
Strike
250
250
Last Price-
Change
-
Bid-
Ask2.1
volume0
Intrest0
Last Price-
Change
-
Bid236.8
Ask245.5
volume0
Intrest0
Strike
260
260
Last Price-
Change
-
Bid-
Ask2.3
volume0
Intrest0
Last Price-
Change
-
Bid226.8
Ask235.3
volume0
Intrest0
Strike
270
270
Last Price-
Change
-
Bid-
Ask2.55
volume0
Intrest0
Last Price-
Change
-
Bid216.8
Ask225.2
volume0
Intrest0
Strike
280
280
Last Price-
Change
-
Bid-
Ask1.85
volume0
Intrest0
Last Price-
Change
-
Bid206.8
Ask215.2
volume0
Intrest0
Strike
290
290
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Last Price-
Change
-
Bid197.2
Ask205.2
volume0
Intrest0
Strike
300
300
Last Price0.2Apr 17, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest1
Last Price-
Change
-
Bid186.8
Ask195.5
volume0
Intrest0
Strike
310
310
Last Price-
Change
-
Bid-
Ask2.5
volume0
Intrest0
Last Price-
Change
-
Bid182.2
Ask190.2
volume0
Intrest0
Strike
315
315
Last Price-
Change
-
Bid-
Ask2.35
volume0
Intrest0
Last Price-
Change
-
Bid176.8
Ask185.2
volume0
Intrest0
Strike
320
320
Last Price-
Change
-
Bid-
Ask2.4
volume0
Intrest0
Last Price-
Change
-
Bid171.8
Ask180.2
volume0
Intrest0
Strike
325
325
Last Price-
Change
-
Bid-
Ask1.9
volume0
Intrest0
Last Price-
Change
-
Bid166.8
Ask173.6
volume0
Intrest0
Strike
330
330
Last Price-
Change
-
Bid-
Ask2.2
volume0
Intrest0
Last Price-
Change
-
Bid162.5
Ask170.2
volume0
Intrest0
Strike
335
335
Last Price-
Change
-
Bid-
Ask2.45
volume0
Intrest0
Last Price148Apr 09, 2025
Change
00%
Bid156.9
Ask165.2
volume0
Intrest1
Strike
340
340
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Last Price-
Change
-
Bid151.9
Ask158.6
volume0
Intrest0
Strike
345
345
Last Price-
Change
-
Bid-
Ask2.55
volume0
Intrest0
Last Price-
Change
-
Bid146.9
Ask155.3
volume0
Intrest0
Strike
350
350
Last Price-
Change
-
Bid-
Ask2.25
volume0
Intrest0
Last Price-
Change
-
Bid142.3
Ask150.3
volume0
Intrest0
Strike
355
355
Last Price-
Change
-
Bid-
Ask1.95
volume0
Intrest0
Last Price-
Change
-
Bid136.9
Ask145.3
volume0
Intrest0
Strike
360
360
Last Price-
Change
-
Bid-
Ask2.45
volume0
Intrest0
Last Price117.3Apr 08, 2025
Change
00%
Bid132.2
Ask140.3
volume0
Intrest1
Strike
365
365
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Last Price-
Change
-
Bid126.9
Ask135.3
volume0
Intrest0
Strike
370
370
Last Price-
Change
-
Bid-
Ask3.9
volume0
Intrest0
Last Price-
Change
-
Bid122.3
Ask130.3
volume0
Intrest0
Strike
375
375
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid117
Ask125.3
volume0
Intrest0
Strike
380
380
Last Price1.95Apr 07, 2025
Change
00%
Bid-
Ask2.6
volume0
Intrest2
Last Price-
Change
-
Bid112
Ask120.3
volume0
Intrest0
Strike
385
385
Last Price2.25Apr 07, 2025
Change
00%
Bid-
Ask2.35
volume0
Intrest1
Last Price-
Change
-
Bid107
Ask115.3
volume0
Intrest0
Strike
390
390
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid102
Ask110.3
volume0
Intrest0
Strike
395
395
Last Price-
Change
-
Bid-
Ask1.7
volume0
Intrest0
Last Price-
Change
-
Bid97.3
Ask105.5
volume0
Intrest0
Strike
400
400
Last Price0.4May 01, 2025
Change
00%
Bid-
Ask1.25
volume0
Intrest21
Last Price-
Change
-
Bid92.4
Ask100.4
volume0
Intrest0
Strike
405
405
Last Price2.03Apr 22, 2025
Change
00%
Bid-
Ask2.35
volume0
Intrest10
Last Price-
Change
-
Bid87
Ask95.1
volume0
Intrest0
Strike
410
410
Last Price0.48Apr 23, 2025
Change
00%
Bid-
Ask2
volume0
Intrest0
Last Price-
Change
-
Bid82.5
Ask90.2
volume0
Intrest0
Strike
415
415
Last Price0.3Apr 29, 2025
Change
00%
Bid-
Ask1.95
volume0
Intrest11
Last Price-
Change
-
Bid77.5
Ask85.4
volume0
Intrest0
Strike
420
420
Last Price-
Change
-
Bid-
Ask2.7
volume0
Intrest0
Last Price-
Change
-
Bid73.2
Ask80.4
volume0
Intrest0
Strike
425
425
Last Price-
Change
-
Bid0.05
Ask3.8
volume0
Intrest0
Last Price64.91Apr 25, 2025
Change
00%
Bid68.2
Ask75.4
volume0
Intrest2
Strike
430
430
Last Price0.58May 02, 2025
Change
0.43286.67%
Bid0.2
Ask0.5
volume1
Intrest1
Last Price-
Change
-
Bid63.3
Ask70.5
volume0
Intrest0
Strike
435
435
Last Price0.1May 02, 2025
Change
0.888.89%
Bid0.1
Ask2.4
volume1
Intrest1
Last Price61.88May 02, 2025
Change
-
Bid58.4
Ask65.5
volume1
Intrest0
Strike
440
440
Last Price2Apr 25, 2025
Change
00%
Bid0.15
Ask1.35
volume0
Intrest5
Last Price-
Change
-
Bid53.3
Ask60.8
volume0
Intrest0
Strike
445
445
Last Price0.8May 02, 2025
Change
-
Bid0.25
Ask1.2
volume2
Intrest0
Last Price-
Change
-
Bid48.7
Ask56
volume0
Intrest0
Strike
450
450
Last Price1.15May 02, 2025
Change
0.7840.41%
Bid0.3
Ask1
volume7
Intrest1
Last Price-
Change
-
Bid43.7
Ask51.2
volume0
Intrest0
Strike
455
455
Last Price1.25May 02, 2025
Change
0.053.85%
Bid0.45
Ask1.95
volume13
Intrest21
Last Price43.3May 01, 2025
Change
00%
Bid40.6
Ask45.6
volume0
Intrest5
Strike
460
460
Last Price2.04May 02, 2025
Change
0.4427.5%
Bid0.45
Ask1.95
volume4
Intrest9
Last Price-
Change
-
Bid36.1
Ask41.2
volume0
Intrest0
Strike
465
465
Last Price2.05May 02, 2025
Change
00%
Bid0.7
Ask3.2
volume13
Intrest27
Last Price32.3Apr 23, 2025
Change
00%
Bid33.4
Ask40.4
volume0
Intrest5
Strike
467.5
467.5
Last Price-
Change
-
Bid0.85
Ask4.2
volume0
Intrest0
Last Price30.87Apr 11, 2025
Change
00%
Bid31.6
Ask36.8
volume0
Intrest1
Strike
470
470
Last Price3.31May 02, 2025
Change
0.237.47%
Bid1.3
Ask3.3
volume3
Intrest21
Last Price-
Change
-
Bid29.4
Ask34.8
volume0
Intrest0
Strike
472.5
472.5
Last Price4.22Apr 30, 2025
Change
00%
Bid1.15
Ask5
volume0
Intrest0
Last Price31.1Apr 04, 2025
Change
00%
Bid27.1
Ask33.4
volume0
Intrest1
Strike
475
475
Last Price4.13May 02, 2025
Change
0.235.28%
Bid1.35
Ask4.1
volume5
Intrest33
Last Price-
Change
-
Bid23.6
Ask31.4
volume0
Intrest0
Strike
477.5
477.5
Last Price14.9Apr 21, 2025
Change
00%
Bid1.1
Ask5.7
volume0
Intrest1
Last Price26.1May 02, 2025
Change
00%
Bid24.6
Ask28.5
volume1
Intrest61
Strike
480
480
Last Price5.2May 02, 2025
Change
0.132.56%
Bid1.55
Ask5.5
volume54
Intrest38
Last Price-
Change
-
Bid21.5
Ask26.1
volume0
Intrest0
Strike
482.5
482.5
Last Price5.5May 01, 2025
Change
00%
Bid2.35
Ask8.1
volume0
Intrest5
Last Price26.8May 01, 2025
Change
00%
Bid19.5
Ask24.3
volume0
Intrest40
Strike
485
485
Last Price6.3May 02, 2025
Change
1.8340.94%
Bid4.4
Ask6.7
volume6
Intrest38
Last Price24.81Apr 30, 2025
Change
00%
Bid16.2
Ask23.4
volume0
Intrest50
Strike
487.5
487.5
Last Price7.24May 02, 2025
Change
0.162.16%
Bid5.6
Ask8.3
volume5
Intrest5
Last Price20May 01, 2025
Change
00%
Bid15.5
Ask21.6
volume0
Intrest51
Strike
490
490
Last Price8.25May 02, 2025
Change
1.8528.91%
Bid6.1
Ask8
volume30
Intrest11
Last Price20.2Apr 30, 2025
Change
00%
Bid14.6
Ask18.9
volume0
Intrest5
Strike
492.5
492.5
Last Price8.5Apr 30, 2025
Change
00%
Bid7.3
Ask11.8
volume0
Intrest4
Last Price17.55May 02, 2025
Change
0.885.28%
Bid13.6
Ask17.6
volume100
Intrest37
Strike
495
495
Last Price8.9May 02, 2025
Change
0.727.48%
Bid8.9
Ask11.6
volume43
Intrest10
Last Price14.95May 02, 2025
Change
3.0616.99%
Bid12.4
Ask17.1
volume11
Intrest10
Strike
497.5
497.5
Last Price9.6May 02, 2025
Change
0.353.78%
Bid9.6
Ask11
volume123
Intrest3
Last Price11.8May 02, 2025
Change
1.29.23%
Bid12.1
Ask13.4
volume26
Intrest26
Strike
500
500
Last Price10.74May 02, 2025
Change
2.1616.74%
Bid10.3
Ask12
volume108
Intrest9
Last Price9.1May 02, 2025
Change
2.924.17%
Bid8.7
Ask12.6
volume33
Intrest17
Strike
502.5
502.5
Last Price11.97May 02, 2025
Change
1.6812.31%
Bid9.9
Ask13.7
volume102
Intrest16
Last Price10.59May 02, 2025
Change
0.595.9%
Bid9.3
Ask11
volume137
Intrest22
Strike
505
505
Last Price13.15Apr 30, 2025
Change
00%
Bid12.9
Ask15.5
volume0
Intrest2
Last Price11.5May 02, 2025
Change
221.05%
Bid6.4
Ask12.9
volume1
Intrest15
Strike
507.5
507.5
Last Price-
Change
-
Bid12.2
Ask17
volume0
Intrest0
Last Price7.5May 02, 2025
Change
1.0612.38%
Bid7.1
Ask8.4
volume28
Intrest31
Strike
510
510
Last Price17.2May 02, 2025
Change
00%
Bid15.6
Ask17.1
volume10
Intrest2
Last Price6.19May 02, 2025
Change
-
Bid6.2
Ask9.9
volume5
Intrest0
Strike
512.5
512.5
Last Price-
Change
-
Bid15.4
Ask21.6
volume0
Intrest0
Last Price5.9May 02, 2025
Change
0.46.35%
Bid5.4
Ask6.4
volume26
Intrest21
Strike
515
515
Last Price18.91May 02, 2025
Change
-
Bid17.1
Ask22.5
volume1
Intrest0
Last Price4.7May 02, 2025
Change
-
Bid2.6
Ask7.8
volume2
Intrest0
Strike
517.5
517.5
Last Price-
Change
-
Bid19.2
Ask25.1
volume0
Intrest0
Last Price4.75May 02, 2025
Change
0.255%
Bid3.9
Ask5.3
volume12
Intrest46
Strike
520
520
Last Price23.83Apr 30, 2025
Change
00%
Bid20.7
Ask26.2
volume0
Intrest2
Last Price3.23May 02, 2025
Change
0.287.98%
Bid2.9
Ask3.9
volume7
Intrest34
Strike
525
525
Last Price-
Change
-
Bid24
Ask30.9
volume0
Intrest0
Last Price2.36May 02, 2025
Change
2.6452.8%
Bid1.65
Ask5.4
volume11
Intrest5
Strike
530
530
Last Price-
Change
-
Bid28.1
Ask34.2
volume0
Intrest0
Last Price1.8May 02, 2025
Change
1.647.06%
Bid0.6
Ask2.55
volume5
Intrest2
Strike
535
535
Last Price-
Change
-
Bid32.1
Ask38.3
volume0
Intrest0
Last Price1.25May 02, 2025
Change
0.4526.47%
Bid0.5
Ask2.9
volume4
Intrest4
Strike
540
540
Last Price-
Change
-
Bid36.3
Ask43.5
volume0
Intrest0
Last Price0.85May 02, 2025
Change
1.969.09%
Bid0.3
Ask1.25
volume3
Intrest1
Strike
545
545
Last Price-
Change
-
Bid40.8
Ask48.7
volume0
Intrest0
Last Price0.69May 02, 2025
Change
0.9156.88%
Bid0.2
Ask0.7
volume5
Intrest5
Strike
550
550
Last Price-
Change
-
Bid45.7
Ask52.2
volume0
Intrest0
Last Price0.75Apr 22, 2025
Change
00%
Bid0.15
Ask1.05
volume0
Intrest3
Strike
555
555
Last Price-
Change
-
Bid50.4
Ask57.5
volume0
Intrest0
Last Price0.82Apr 29, 2025
Change
00%
Bid0.05
Ask0.6
volume0
Intrest6
Strike
560
560
Last Price71Apr 04, 2025
Change
00%
Bid55.4
Ask62.5
volume0
Intrest0
Last Price0.5May 02, 2025
Change
1.4574.36%
Bid-
Ask1.7
volume1
Intrest1
Strike
565
565
Last Price98.4Apr 08, 2025
Change
00%
Bid60.4
Ask67.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.4
volume0
Intrest0
Strike
570
570
Last Price82.6Apr 16, 2025
Change
00%
Bid65
Ask72.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Strike
575
575
Last Price-
Change
-
Bid69.7
Ask77.2
volume0
Intrest0
Last Price1.5Apr 28, 2025
Change
00%
Bid-
Ask2.4
volume0
Intrest2
Strike
580
580
Last Price-
Change
-
Bid74.9
Ask82.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Strike
585
585
Last Price-
Change
-
Bid79.9
Ask87
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.95
volume0
Intrest0
Strike
590
590
Last Price-
Change
-
Bid84.7
Ask92.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
595
595
Last Price-
Change
-
Bid89.7
Ask97.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.95
volume0
Intrest0
Strike
600
600
Last Price-
Change
-
Bid95
Ask102.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.1
volume0
Intrest0
Strike
605
605
Last Price-
Change
-
Bid99.9
Ask107.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Strike
610
610
Last Price-
Change
-
Bid104.7
Ask112.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.1
volume0
Intrest0
Strike
615
615
Last Price-
Change
-
Bid110.2
Ask118
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.4
volume0
Intrest0
Strike
620
620
Last Price-
Change
-
Bid115
Ask122.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.4
volume0
Intrest0
Strike
625
625
Last Price-
Change
-
Bid120
Ask127.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.4
volume0
Intrest0
Strike
630
630
Last Price-
Change
-
Bid124.7
Ask132.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
635
635
Last Price-
Change
-
Bid129.7
Ask137.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.1
volume0
Intrest0
Strike
640
640
Last Price-
Change
-
Bid134.8
Ask142.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.2
volume0
Intrest0
Strike
645
645
Last Price-
Change
-
Bid140
Ask148
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.1
volume0
Intrest0
Strike
650
650
Last Price-
Change
-
Bid144.7
Ask152.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.2
volume0
Intrest0
Strike
655
655
Last Price-
Change
-
Bid149.7
Ask157.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Strike
660
660
Last Price-
Change
-
Bid154.7
Ask163
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.1
volume0
Intrest0
Strike
665
665
Last Price-
Change
-
Bid159.7
Ask167.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.9
volume0
Intrest0
Strike
670
670
Last Price-
Change
-
Bid164.7
Ask172.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2
volume0
Intrest0
Strike
675
675
Last Price-
Change
-
Bid170
Ask177.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.3
volume0
Intrest0
Strike
680
680
Last Price-
Change
-
Bid174.7
Ask182.2
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved