$484.24
3.910.81%
가까이에: -
$489.00
4.760.98%
시간외: Feb 21, 4:47 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
-
Bid232
Ask238.6
volume0
Intrest0
Strike
250
250
Last Price-
Change
-
Bid-
Ask3.2
volume0
Intrest0
Last Price-
Change
-
Bid222
Ask228.7
volume0
Intrest0
Strike
260
260
Last Price0.05Feb 07, 2025
Change
00%
Bid-
Ask3.2
volume0
Intrest2
Last Price198.53Feb 10, 2025
Change
00%
Bid212
Ask218.7
volume0
Intrest5
Strike
270
270
Last Price-
Change
-
Bid-
Ask3.2
volume0
Intrest0
Last Price188.59Feb 10, 2025
Change
00%
Bid202
Ask208.6
volume0
Intrest5
Strike
280
280
Last Price-
Change
-
Bid-
Ask3.2
volume0
Intrest0
Last Price178.93Feb 10, 2025
Change
00%
Bid192
Ask198.6
volume0
Intrest3
Strike
290
290
Last Price-
Change
-
Bid-
Ask3.2
volume0
Intrest0
Last Price168.98Feb 10, 2025
Change
00%
Bid182
Ask188.6
volume0
Intrest3
Strike
300
300
Last Price-
Change
-
Bid-
Ask3.2
volume0
Intrest0
Last Price-
Change
-
Bid170
Ask179.9
volume0
Intrest0
Strike
310
310
Last Price-
Change
-
Bid-
Ask3.2
volume0
Intrest0
Last Price-
Change
-
Bid165
Ask174.9
volume0
Intrest0
Strike
315
315
Last Price-
Change
-
Bid-
Ask3.2
volume0
Intrest0
Last Price-
Change
-
Bid160.1
Ask170
volume0
Intrest0
Strike
320
320
Last Price-
Change
-
Bid-
Ask3.2
volume0
Intrest0
Last Price-
Change
-
Bid157
Ask163.7
volume0
Intrest0
Strike
325
325
Last Price-
Change
-
Bid-
Ask3.2
volume0
Intrest0
Last Price-
Change
-
Bid150
Ask159.9
volume0
Intrest0
Strike
330
330
Last Price-
Change
-
Bid-
Ask3.2
volume0
Intrest0
Last Price-
Change
-
Bid147.1
Ask153.8
volume0
Intrest0
Strike
335
335
Last Price-
Change
-
Bid-
Ask3.2
volume0
Intrest0
Last Price-
Change
-
Bid142.1
Ask148.8
volume0
Intrest0
Strike
340
340
Last Price-
Change
-
Bid-
Ask3.2
volume0
Intrest0
Last Price-
Change
-
Bid137.1
Ask143.7
volume0
Intrest0
Strike
345
345
Last Price-
Change
-
Bid-
Ask3.2
volume0
Intrest0
Last Price-
Change
-
Bid132.1
Ask138.7
volume0
Intrest0
Strike
350
350
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price126.7Feb 21, 2025
Change
-
Bid127.1
Ask133.5
volume16
Intrest0
Strike
355
355
Last Price-
Change
-
Bid-
Ask1.7
volume0
Intrest0
Last Price121.72Feb 21, 2025
Change
-
Bid122.1
Ask128
volume16
Intrest0
Strike
360
360
Last Price-
Change
-
Bid-
Ask1.7
volume0
Intrest0
Last Price-
Change
-
Bid117.1
Ask123
volume0
Intrest0
Strike
365
365
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid112.1
Ask118.7
volume0
Intrest0
Strike
370
370
Last Price1.35Jan 28, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest2
Last Price-
Change
-
Bid106
Ask113.6
volume0
Intrest0
Strike
375
375
Last Price3Jan 15, 2025
Change
00%
Bid-
Ask3.2
volume0
Intrest1
Last Price-
Change
-
Bid100.6
Ask108.9
volume0
Intrest0
Strike
380
380
Last Price1.7Feb 03, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest11
Last Price-
Change
-
Bid97.1
Ask103.1
volume0
Intrest0
Strike
385
385
Last Price0.5Feb 03, 2025
Change
00%
Bid-
Ask3
volume0
Intrest1
Last Price92.07Feb 21, 2025
Change
-
Bid92.1
Ask98.1
volume16
Intrest0
Strike
390
390
Last Price0.6Feb 06, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest12
Last Price87.14Feb 21, 2025
Change
-
Bid87.1
Ask93.7
volume32
Intrest0
Strike
395
395
Last Price4.4Jan 21, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest1
Last Price84.67Feb 21, 2025
Change
-
Bid84.6
Ask90.6
volume32
Intrest0
Strike
397.5
397.5
Last Price-
Change
-
Bid-
Ask1.9
volume0
Intrest0
Last Price82.02Feb 21, 2025
Change
42.02105.05%
Bid82.1
Ask88.1
volume14
Intrest1
Strike
400
400
Last Price0.41Feb 14, 2025
Change
00%
Bid-
Ask1.1
volume0
Intrest16
Last Price79.54Feb 21, 2025
Change
-
Bid79.6
Ask85.6
volume14
Intrest0
Strike
402.5
402.5
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price76.19Feb 21, 2025
Change
57.07298.48%
Bid77.1
Ask83.1
volume10
Intrest1
Strike
405
405
Last Price-
Change
-
Bid-
Ask3.2
volume0
Intrest0
Last Price73.7Feb 21, 2025
Change
-
Bid74.6
Ask80.9
volume10
Intrest0
Strike
407.5
407.5
Last Price-
Change
-
Bid-
Ask3.2
volume0
Intrest0
Last Price72.14Feb 21, 2025
Change
46.14177.46%
Bid72.1
Ask78.1
volume16
Intrest0
Strike
410
410
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid69.6
Ask75.6
volume0
Intrest0
Strike
412.5
412.5
Last Price-
Change
-
Bid-
Ask2.8
volume0
Intrest0
Last Price60.84Feb 07, 2025
Change
00%
Bid67.1
Ask73.8
volume0
Intrest9
Strike
415
415
Last Price20.5Jan 10, 2025
Change
00%
Bid-
Ask3.9
volume0
Intrest4
Last Price-
Change
-
Bid64.6
Ask70.6
volume0
Intrest0
Strike
417.5
417.5
Last Price-
Change
-
Bid-
Ask2.8
volume0
Intrest0
Last Price40.5Feb 13, 2025
Change
00%
Bid62.2
Ask68.1
volume0
Intrest14
Strike
420
420
Last Price0.11Feb 21, 2025
Change
0.4680.7%
Bid-
Ask4.3
volume1
Intrest12
Last Price-
Change
-
Bid59.7
Ask65.6
volume0
Intrest0
Strike
422.5
422.5
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price56.67Feb 21, 2025
Change
5.6711.12%
Bid57.1
Ask63.1
volume16
Intrest4
Strike
425
425
Last Price0.37Feb 19, 2025
Change
00%
Bid-
Ask2.6
volume0
Intrest17
Last Price54.19Feb 21, 2025
Change
-
Bid54.7
Ask60.6
volume16
Intrest0
Strike
427.5
427.5
Last Price0.05Feb 20, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest10
Last Price51.81Feb 21, 2025
Change
0.711.35%
Bid52.2
Ask58.2
volume64
Intrest6
Strike
430
430
Last Price0.11Feb 20, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest15
Last Price49.22Feb 21, 2025
Change
-
Bid49.7
Ask55.7
volume16
Intrest0
Strike
432.5
432.5
Last Price0.7Feb 14, 2025
Change
00%
Bid-
Ask2.6
volume0
Intrest3
Last Price46.75Feb 21, 2025
Change
38.28451.95%
Bid48.4
Ask53.3
volume16
Intrest50
Strike
435
435
Last Price1.13Feb 18, 2025
Change
00%
Bid-
Ask2.9
volume0
Intrest15
Last Price44.35Feb 21, 2025
Change
-
Bid44.7
Ask50.7
volume64
Intrest0
Strike
437.5
437.5
Last Price-
Change
-
Bid-
Ask4.4
volume0
Intrest0
Last Price43.58Feb 21, 2025
Change
8.3323.63%
Bid42.1
Ask48.2
volume2
Intrest23
Strike
440
440
Last Price1.9Feb 14, 2025
Change
00%
Bid-
Ask1
volume0
Intrest19
Last Price-
Change
-
Bid39.8
Ask45.8
volume0
Intrest0
Strike
442.5
442.5
Last Price-
Change
-
Bid-
Ask2.95
volume0
Intrest0
Last Price38.41Feb 21, 2025
Change
20.18110.7%
Bid38.4
Ask43.4
volume2
Intrest23
Strike
445
445
Last Price0.3Feb 20, 2025
Change
00%
Bid0.05
Ask0.5
volume0
Intrest23
Last Price-
Change
-
Bid34.8
Ask40.9
volume0
Intrest0
Strike
447.5
447.5
Last Price0.35Feb 20, 2025
Change
00%
Bid0.05
Ask4.5
volume0
Intrest30
Last Price35.1Feb 21, 2025
Change
4.715.46%
Bid32.4
Ask38.4
volume18
Intrest52
Strike
450
450
Last Price0.32Feb 21, 2025
Change
0.1633.33%
Bid0.15
Ask1.1
volume1
Intrest23
Last Price-
Change
-
Bid30
Ask36
volume0
Intrest0
Strike
452.5
452.5
Last Price9Feb 13, 2025
Change
00%
Bid0.2
Ask0.75
volume0
Intrest7
Last Price12Feb 13, 2025
Change
00%
Bid27.6
Ask33.6
volume0
Intrest24
Strike
455
455
Last Price0.5Feb 21, 2025
Change
0.059.09%
Bid0.2
Ask0.85
volume11
Intrest41
Last Price12.9Feb 19, 2025
Change
00%
Bid25.2
Ask31.3
volume0
Intrest5
Strike
457.5
457.5
Last Price0.9Feb 20, 2025
Change
00%
Bid0.45
Ask1.15
volume0
Intrest7
Last Price26.9Feb 21, 2025
Change
4.922.27%
Bid24.2
Ask29.1
volume10
Intrest25
Strike
460
460
Last Price0.7Feb 21, 2025
Change
0.112.5%
Bid-
Ask1.1
volume4
Intrest20
Last Price22.8Feb 21, 2025
Change
7.5749.7%
Bid21.5
Ask26.3
volume2
Intrest22
Strike
462.5
462.5
Last Price1Feb 21, 2025
Change
5.183.61%
Bid0.85
Ask1.55
volume1
Intrest2
Last Price17.2Feb 20, 2025
Change
00%
Bid20.2
Ask23.9
volume0
Intrest43
Strike
465
465
Last Price1.2Feb 21, 2025
Change
145.45%
Bid0.95
Ask2
volume1
Intrest5
Last Price15.5Feb 20, 2025
Change
00%
Bid16.1
Ask22.5
volume0
Intrest5
Strike
467.5
467.5
Last Price2.53Feb 20, 2025
Change
00%
Bid0.35
Ask1.85
volume0
Intrest5
Last Price16.9Feb 21, 2025
Change
3.526.12%
Bid16.1
Ask18.2
volume19
Intrest34
Strike
470
470
Last Price1.28Feb 21, 2025
Change
2.2263.43%
Bid1.65
Ask2.5
volume37
Intrest57
Last Price13.8Feb 21, 2025
Change
5.5567.27%
Bid13.5
Ask17.6
volume11
Intrest5
Strike
472.5
472.5
Last Price2.19Feb 21, 2025
Change
1.7644.56%
Bid2.15
Ask2.9
volume5
Intrest3
Last Price13.65Feb 21, 2025
Change
4.3546.77%
Bid12.3
Ask14.2
volume18
Intrest42
Strike
475
475
Last Price3.2Feb 21, 2025
Change
1.9537.86%
Bid2.7
Ask3.6
volume2
Intrest35
Last Price11.5Feb 21, 2025
Change
2.527.78%
Bid9.8
Ask13.5
volume2
Intrest20
Strike
477.5
477.5
Last Price-
Change
-
Bid3.4
Ask4.4
volume0
Intrest0
Last Price10.3Feb 21, 2025
Change
2.4230.71%
Bid9.1
Ask11.6
volume28
Intrest71
Strike
480
480
Last Price4.9Feb 21, 2025
Change
1.927.94%
Bid3.7
Ask5.3
volume7
Intrest40
Last Price8.24Feb 21, 2025
Change
1.9430.79%
Bid6.5
Ask12.4
volume14
Intrest3
Strike
482.5
482.5
Last Price6.47Feb 21, 2025
Change
2.0323.88%
Bid5.4
Ask6.3
volume3
Intrest3
Last Price7Feb 21, 2025
Change
375%
Bid6.4
Ask7.7
volume30
Intrest60
Strike
485
485
Last Price6.91Feb 21, 2025
Change
3.0930.9%
Bid6.6
Ask8.7
volume5
Intrest2
Last Price5Feb 21, 2025
Change
1.231.58%
Bid5
Ask7.4
volume31
Intrest22
Strike
487.5
487.5
Last Price8.15Feb 21, 2025
Change
2.4523.11%
Bid7.6
Ask8.9
volume11
Intrest1
Last Price5.2Feb 21, 2025
Change
1.957.58%
Bid4.2
Ask5.8
volume27
Intrest26
Strike
490
490
Last Price8.41Feb 21, 2025
Change
10.4955.5%
Bid9.1
Ask10.8
volume5
Intrest31
Last Price3.74Feb 21, 2025
Change
1.6478.1%
Bid3.4
Ask4.5
volume10
Intrest3
Strike
492.5
492.5
Last Price11Feb 21, 2025
Change
-
Bid9.5
Ask13
volume2
Intrest0
Last Price3.5Feb 21, 2025
Change
1.75100%
Bid2.4
Ask3.7
volume2
Intrest14
Strike
495
495
Last Price11.6Feb 21, 2025
Change
-
Bid11.1
Ask16.9
volume1
Intrest0
Last Price2.15Feb 21, 2025
Change
0.5534.37%
Bid1.9
Ask3.4
volume1
Intrest1
Strike
497.5
497.5
Last Price-
Change
-
Bid13.3
Ask16.8
volume0
Intrest0
Last Price1.87Feb 21, 2025
Change
0.6755.83%
Bid1.45
Ask2.3
volume13
Intrest27
Strike
500
500
Last Price-
Change
-
Bid14.3
Ask19.3
volume0
Intrest0
Last Price1.6Feb 21, 2025
Change
-
Bid1.2
Ask2.5
volume1
Intrest0
Strike
502.5
502.5
Last Price-
Change
-
Bid15.7
Ask20.7
volume0
Intrest0
Last Price0.7Feb 20, 2025
Change
00%
Bid0.8
Ask2.75
volume0
Intrest30
Strike
505
505
Last Price-
Change
-
Bid18.9
Ask24.3
volume0
Intrest0
Last Price-
Change
-
Bid0.6
Ask2.75
volume0
Intrest0
Strike
507.5
507.5
Last Price-
Change
-
Bid20.6
Ask26.5
volume0
Intrest0
Last Price0.55Feb 21, 2025
Change
0.1434.15%
Bid0.4
Ask2.35
volume10
Intrest12
Strike
510
510
Last Price-
Change
-
Bid22.6
Ask28.8
volume0
Intrest0
Last Price0.47Feb 21, 2025
Change
0.27135%
Bid-
Ask2.1
volume1
Intrest10
Strike
512.5
512.5
Last Price-
Change
-
Bid25
Ask31.1
volume0
Intrest0
Last Price0.5Feb 21, 2025
Change
0.39354.55%
Bid-
Ask2.35
volume8
Intrest38
Strike
515
515
Last Price-
Change
-
Bid27.4
Ask33.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.4
volume0
Intrest0
Strike
517.5
517.5
Last Price-
Change
-
Bid29.7
Ask35.9
volume0
Intrest0
Last Price1.77Feb 10, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest5
Strike
520
520
Last Price-
Change
-
Bid32.3
Ask38.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.1
volume0
Intrest0
Strike
522.5
522.5
Last Price-
Change
-
Bid34.8
Ask40.8
volume0
Intrest0
Last Price1.85Feb 10, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest3
Strike
525
525
Last Price-
Change
-
Bid37.3
Ask43.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
527.5
527.5
Last Price46.43Feb 21, 2025
Change
-
Bid39.8
Ask45.8
volume16
Intrest0
Last Price1.18Feb 10, 2025
Change
00%
Bid-
Ask2.7
volume0
Intrest3
Strike
530
530
Last Price48.86Feb 21, 2025
Change
-
Bid42.3
Ask48.3
volume16
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
532.5
532.5
Last Price-
Change
-
Bid45
Ask50.8
volume0
Intrest0
Last Price1.35Feb 06, 2025
Change
00%
Bid-
Ask4
volume0
Intrest1
Strike
535
535
Last Price-
Change
-
Bid46.7
Ask53.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
540
540
Last Price-
Change
-
Bid51.6
Ask58.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4
volume0
Intrest0
Strike
545
545
Last Price-
Change
-
Bid57.3
Ask63.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.9
volume0
Intrest0
Strike
550
550
Last Price-
Change
-
Bid62.3
Ask68.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.9
volume0
Intrest0
Strike
555
555
Last Price-
Change
-
Bid67.2
Ask73.3
volume0
Intrest0
Last Price0.6Feb 10, 2025
Change
00%
Bid-
Ask3.2
volume0
Intrest1
Strike
560
560
Last Price-
Change
-
Bid71.6
Ask78.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.2
volume0
Intrest0
Strike
565
565
Last Price-
Change
-
Bid76.8
Ask83.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
570
570
Last Price-
Change
-
Bid81.7
Ask88.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.2
volume0
Intrest0
Strike
575
575
Last Price-
Change
-
Bid86.9
Ask93.3
volume0
Intrest0
Last Price0.05Jan 14, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest1
Strike
580
580
Last Price-
Change
-
Bid91.7
Ask98.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.2
volume0
Intrest0
Strike
585
585
Last Price-
Change
-
Bid96.7
Ask103.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.2
volume0
Intrest0
Strike
590
590
Last Price-
Change
-
Bid101.9
Ask108.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.2
volume0
Intrest0
Strike
595
595
Last Price-
Change
-
Bid107
Ask113.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.2
volume0
Intrest0
Strike
600
600
Last Price-
Change
-
Bid111.7
Ask118.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.2
volume0
Intrest0
Strike
605
605
Last Price137.05Feb 10, 2025
Change
00%
Bid116.7
Ask123.3
volume0
Intrest0
Last Price2.05Jan 31, 2025
Change
00%
Bid-
Ask3.2
volume0
Intrest1
Strike
610
610
Last Price142.01Feb 10, 2025
Change
00%
Bid121.7
Ask128.3
volume0
Intrest0
Last Price0.4Feb 05, 2025
Change
00%
Bid-
Ask3.2
volume0
Intrest3
Strike
615
615
Last Price-
Change
-
Bid127
Ask133.3
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved