$484.01
0.520.11%
近くで: -
$482.08
-1.93-0.40%
時間外: 7:35 PM EDT
Comments
Loading...
Vertex Pharmaceuticals (NASDAQ:VRTX) 株価情報, オプションチェーン
オプションチェーンは、Vertex Pharmaceuticalsの株式オプションの主要データを様々な行使価格と満期日で表示します。トレーダーはこの情報を使用して、潜在的な取引を分析し、Vertex Pharmaceuticalsの市場センチメントを評価します。.
すべてのイン・ザ・マネー
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price-
Change
-
Bid231.4
Ask238.2
volume0
Intrest0
Strike
250
250
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid222.3
Ask228.2
volume0
Intrest0
Strike
260
260
Last Price-
Change
-
Bid-
Ask2.3
volume0
Intrest0
Last Price-
Change
-
Bid212
Ask218.2
volume0
Intrest0
Strike
270
270
Last Price-
Change
-
Bid-
Ask2.7
volume0
Intrest0
Last Price-
Change
-
Bid202.3
Ask208.2
volume0
Intrest0
Strike
280
280
Last Price-
Change
-
Bid-
Ask4.1
volume0
Intrest0
Last Price-
Change
-
Bid191.5
Ask198.2
volume0
Intrest0
Strike
290
290
Last Price-
Change
-
Bid-
Ask2.05
volume0
Intrest0
Last Price-
Change
-
Bid182.1
Ask188.2
volume0
Intrest0
Strike
300
300
Last Price0.31Apr 03, 2025
Change
-
Bid-
Ask0.85
volume1
Intrest0
Last Price-
Change
-
Bid172.1
Ask178.2
volume0
Intrest0
Strike
310
310
Last Price0.01Apr 03, 2025
Change
-
Bid-
Ask0.95
volume2
Intrest0
Last Price-
Change
-
Bid167.4
Ask173.2
volume0
Intrest0
Strike
315
315
Last Price-
Change
-
Bid-
Ask0.9
volume0
Intrest0
Last Price-
Change
-
Bid162.1
Ask168.1
volume0
Intrest0
Strike
320
320
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid157.1
Ask163.2
volume0
Intrest0
Strike
325
325
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid152.1
Ask158.2
volume0
Intrest0
Strike
330
330
Last Price-
Change
-
Bid-
Ask2.35
volume0
Intrest0
Last Price-
Change
-
Bid147.1
Ask153.2
volume0
Intrest0
Strike
335
335
Last Price-
Change
-
Bid-
Ask2.05
volume0
Intrest0
Last Price-
Change
-
Bid142.3
Ask148.2
volume0
Intrest0
Strike
340
340
Last Price-
Change
-
Bid-
Ask2.1
volume0
Intrest0
Last Price-
Change
-
Bid137.1
Ask143.2
volume0
Intrest0
Strike
345
345
Last Price-
Change
-
Bid-
Ask2.35
volume0
Intrest0
Last Price-
Change
-
Bid132.3
Ask138.1
volume0
Intrest0
Strike
350
350
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid127.3
Ask133
volume0
Intrest0
Strike
355
355
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid122.1
Ask128.2
volume0
Intrest0
Strike
360
360
Last Price-
Change
-
Bid-
Ask2.1
volume0
Intrest0
Last Price-
Change
-
Bid116.5
Ask123.2
volume0
Intrest0
Strike
365
365
Last Price-
Change
-
Bid-
Ask2.1
volume0
Intrest0
Last Price-
Change
-
Bid112.1
Ask118.2
volume0
Intrest0
Strike
370
370
Last Price-
Change
-
Bid-
Ask2.05
volume0
Intrest0
Last Price-
Change
-
Bid107.3
Ask113.2
volume0
Intrest0
Strike
375
375
Last Price-
Change
-
Bid-
Ask2.05
volume0
Intrest0
Last Price-
Change
-
Bid102.3
Ask108.2
volume0
Intrest0
Strike
380
380
Last Price-
Change
-
Bid-
Ask2.1
volume0
Intrest0
Last Price-
Change
-
Bid96.5
Ask103.2
volume0
Intrest0
Strike
385
385
Last Price-
Change
-
Bid-
Ask2.1
volume0
Intrest0
Last Price-
Change
-
Bid92.3
Ask98.2
volume0
Intrest0
Strike
390
390
Last Price-
Change
-
Bid-
Ask2.05
volume0
Intrest0
Last Price-
Change
-
Bid87.1
Ask93.2
volume0
Intrest0
Strike
395
395
Last Price-
Change
-
Bid-
Ask2.1
volume0
Intrest0
Last Price-
Change
-
Bid82.1
Ask88.2
volume0
Intrest0
Strike
400
400
Last Price-
Change
-
Bid-
Ask2.1
volume0
Intrest0
Last Price-
Change
-
Bid77.1
Ask83.2
volume0
Intrest0
Strike
405
405
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid72.2
Ask78.2
volume0
Intrest0
Strike
410
410
Last Price2.5Mar 03, 2025
Change
00%
Bid-
Ask1.7
volume0
Intrest15
Last Price-
Change
-
Bid67.3
Ask73.2
volume0
Intrest0
Strike
415
415
Last Price-
Change
-
Bid-
Ask2.05
volume0
Intrest0
Last Price-
Change
-
Bid62.7
Ask68.2
volume0
Intrest0
Strike
420
420
Last Price1.33Mar 07, 2025
Change
00%
Bid-
Ask1.7
volume0
Intrest16
Last Price-
Change
-
Bid57.3
Ask63.2
volume0
Intrest0
Strike
425
425
Last Price2.21Feb 28, 2025
Change
00%
Bid-
Ask1.9
volume0
Intrest2
Last Price-
Change
-
Bid52.1
Ask58.3
volume0
Intrest0
Strike
430
430
Last Price0.25Apr 03, 2025
Change
1.0180.16%
Bid-
Ask0.4
volume2
Intrest2
Last Price-
Change
-
Bid47.4
Ask53.3
volume0
Intrest0
Strike
435
435
Last Price0.33Apr 02, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest0
Last Price64.86Mar 26, 2025
Change
00%
Bid42.2
Ask48.3
volume0
Intrest1
Strike
440
440
Last Price0.38Apr 02, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid37.2
Ask43.3
volume0
Intrest0
Strike
445
445
Last Price0.63Mar 31, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest13
Last Price63.16Mar 20, 2025
Change
00%
Bid31.8
Ask38.3
volume0
Intrest1
Strike
450
450
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid26.8
Ask33.3
volume0
Intrest0
Strike
455
455
Last Price0.45Apr 01, 2025
Change
00%
Bid-
Ask1.45
volume0
Intrest3
Last Price51.99Mar 24, 2025
Change
00%
Bid22.7
Ask28.4
volume0
Intrest1
Strike
460
460
Last Price0.5Apr 02, 2025
Change
00%
Bid-
Ask1.85
volume0
Intrest18
Last Price25.75Apr 01, 2025
Change
00%
Bid16.9
Ask23.4
volume0
Intrest15
Strike
465
465
Last Price0.3Apr 03, 2025
Change
0.3553.85%
Bid-
Ask0.7
volume2
Intrest10
Last Price17.22Apr 03, 2025
Change
-
Bid12.7
Ask19.2
volume2
Intrest0
Strike
470
470
Last Price0.5Apr 03, 2025
Change
1.1569.7%
Bid0.15
Ask2.1
volume6
Intrest115
Last Price15.65Apr 01, 2025
Change
00%
Bid8
Ask14.3
volume0
Intrest11
Strike
475
475
Last Price0.7Apr 03, 2025
Change
1.9773.78%
Bid0.15
Ask2.4
volume10
Intrest41
Last Price9.91Apr 02, 2025
Change
00%
Bid5
Ask10.3
volume0
Intrest9
Strike
480
480
Last Price1.53Apr 03, 2025
Change
1.4648.83%
Bid1.05
Ask3
volume2
Intrest44
Last Price7.41Apr 01, 2025
Change
00%
Bid1.6
Ask9.7
volume0
Intrest24
Strike
482.5
482.5
Last Price2.68Apr 03, 2025
Change
1.9241.74%
Bid0.5
Ask6.8
volume5
Intrest22
Last Price4.7Apr 03, 2025
Change
0.814.55%
Bid2.45
Ask7.5
volume15
Intrest33
Strike
485
485
Last Price3.66Apr 03, 2025
Change
1.0922.95%
Bid0.75
Ask7.6
volume3
Intrest71
Last Price3.35Apr 03, 2025
Change
4.758.39%
Bid1.15
Ask5.1
volume11
Intrest11
Strike
487.5
487.5
Last Price6.5Apr 03, 2025
Change
0.567.93%
Bid2.8
Ask6.4
volume3
Intrest33
Last Price6.9Apr 01, 2025
Change
00%
Bid0.7
Ask4.4
volume0
Intrest9
Strike
490
490
Last Price7.44Apr 03, 2025
Change
1.6418.06%
Bid3
Ask8.3
volume20
Intrest27
Last Price1.8Apr 02, 2025
Change
00%
Bid0.45
Ask3.6
volume0
Intrest13
Strike
492.5
492.5
Last Price9.38Apr 02, 2025
Change
00%
Bid5.4
Ask11.4
volume0
Intrest19
Last Price1.75Apr 03, 2025
Change
0.052.78%
Bid-
Ask4.3
volume50
Intrest124
Strike
495
495
Last Price12.71Apr 02, 2025
Change
00%
Bid9.3
Ask13.3
volume0
Intrest11
Last Price1.65Apr 03, 2025
Change
0.432%
Bid-
Ask2.55
volume3
Intrest57
Strike
497.5
497.5
Last Price12.8Apr 03, 2025
Change
1.49.86%
Bid11.6
Ask15.5
volume3
Intrest19
Last Price0.85Apr 03, 2025
Change
0.3466.67%
Bid-
Ask1.3
volume36
Intrest70
Strike
500
500
Last Price14.9Apr 03, 2025
Change
4.121.58%
Bid14
Ask18.6
volume2
Intrest90
Last Price1.1Apr 03, 2025
Change
0.3323.08%
Bid-
Ask2
volume1
Intrest28
Strike
502.5
502.5
Last Price20.36Apr 02, 2025
Change
00%
Bid14.7
Ask20.1
volume0
Intrest16
Last Price0.39Apr 03, 2025
Change
0.012.5%
Bid-
Ask0.5
volume1
Intrest35
Strike
505
505
Last Price19.5Apr 03, 2025
Change
1.587.5%
Bid18.7
Ask23.5
volume9
Intrest23
Last Price0.65Apr 03, 2025
Change
275.47%
Bid-
Ask1.4
volume3
Intrest4
Strike
507.5
507.5
Last Price22.55Apr 03, 2025
Change
2.188.82%
Bid19.5
Ask26.1
volume1
Intrest3
Last Price0.3Apr 03, 2025
Change
0.0311.11%
Bid0.1
Ask0.7
volume1
Intrest35
Strike
510
510
Last Price25.71Apr 01, 2025
Change
00%
Bid21.9
Ask28.5
volume0
Intrest9
Last Price0.15Apr 01, 2025
Change
00%
Bid-
Ask1.8
volume0
Intrest1
Strike
512.5
512.5
Last Price13.25Mar 27, 2025
Change
00%
Bid24.6
Ask30.2
volume0
Intrest0
Last Price0.25Apr 03, 2025
Change
0.1130.56%
Bid-
Ask0.9
volume31
Intrest41
Strike
515
515
Last Price13.1Mar 18, 2025
Change
00%
Bid26.5
Ask33
volume0
Intrest42
Last Price0.05Apr 01, 2025
Change
00%
Bid-
Ask1.9
volume0
Intrest12
Strike
517.5
517.5
Last Price32.84Apr 01, 2025
Change
00%
Bid29.4
Ask35.6
volume0
Intrest2
Last Price0.42Apr 03, 2025
Change
0.37740%
Bid-
Ask0.15
volume1
Intrest84
Strike
520
520
Last Price42.24Mar 31, 2025
Change
00%
Bid32
Ask38.1
volume0
Intrest2
Last Price1.05Mar 28, 2025
Change
00%
Bid-
Ask1.65
volume0
Intrest11
Strike
522.5
522.5
Last Price-
Change
-
Bid34.4
Ask40.5
volume0
Intrest0
Last Price1.38Mar 27, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest15
Strike
525
525
Last Price-
Change
-
Bid36.9
Ask43.1
volume0
Intrest0
Last Price0.57Mar 28, 2025
Change
00%
Bid-
Ask1.9
volume0
Intrest3
Strike
527.5
527.5
Last Price-
Change
-
Bid39.5
Ask45.2
volume0
Intrest0
Last Price0.37Apr 02, 2025
Change
00%
Bid-
Ask1.2
volume0
Intrest15
Strike
530
530
Last Price45.25Mar 31, 2025
Change
00%
Bid42.1
Ask48.1
volume0
Intrest0
Last Price0.58Mar 27, 2025
Change
00%
Bid-
Ask1.7
volume0
Intrest3
Strike
535
535
Last Price-
Change
-
Bid46.9
Ask52.9
volume0
Intrest0
Last Price0.1Apr 02, 2025
Change
00%
Bid-
Ask1.7
volume0
Intrest2
Strike
540
540
Last Price-
Change
-
Bid51.9
Ask58
volume0
Intrest0
Last Price0.67Mar 24, 2025
Change
00%
Bid-
Ask1.7
volume0
Intrest1
Strike
545
545
Last Price-
Change
-
Bid57.1
Ask62.7
volume0
Intrest0
Last Price0.05Mar 31, 2025
Change
00%
Bid-
Ask1.05
volume0
Intrest6
Strike
550
550
Last Price-
Change
-
Bid61.9
Ask68.1
volume0
Intrest0
Last Price0.05Apr 01, 2025
Change
00%
Bid-
Ask0.85
volume0
Intrest15
Strike
555
555
Last Price-
Change
-
Bid67.1
Ask73
volume0
Intrest0
Last Price0.25Mar 24, 2025
Change
00%
Bid-
Ask1.7
volume0
Intrest3
Strike
560
560
Last Price-
Change
-
Bid72.1
Ask77.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.1
volume0
Intrest0
Strike
565
565
Last Price-
Change
-
Bid76.9
Ask82.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
570
570
Last Price-
Change
-
Bid81.9
Ask87.7
volume0
Intrest0
Last Price0.05Mar 31, 2025
Change
00%
Bid-
Ask1.9
volume0
Intrest5
Strike
575
575
Last Price-
Change
-
Bid86.9
Ask92.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.05
volume0
Intrest0
Strike
580
580
Last Price-
Change
-
Bid91.9
Ask98.1
volume0
Intrest0
Last Price0.05Mar 26, 2025
Change
00%
Bid-
Ask1.9
volume0
Intrest1
Strike
585
585
Last Price-
Change
-
Bid97.1
Ask103.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.1
volume0
Intrest0
Strike
590
590
Last Price-
Change
-
Bid101.9
Ask108.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.05
volume0
Intrest0
Strike
595
595
Last Price-
Change
-
Bid107
Ask113.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.1
volume0
Intrest0
Strike
600
600
Last Price-
Change
-
Bid111.9
Ask119.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.6
volume0
Intrest0
Strike
605
605
Last Price116.9Mar 11, 2025
Change
00%
Bid116.9
Ask123.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.25
volume0
Intrest0
Strike
610
610
Last Price-
Change
-
Bid122.1
Ask128.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.1
volume0
Intrest0
Strike
615
615
Last Price-
Change
-
Bid127.2
Ask133.1
volume0
Intrest0
Last Price0.75Mar 10, 2025
Change
00%
Bid-
Ask1.9
volume0
Intrest1
Strike
620
620
Last Price-
Change
-
Bid131.9
Ask137.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.1
volume0
Intrest0
Strike
625
625
Last Price-
Change
-
Bid137.1
Ask142.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.6
volume0
Intrest0
Strike
630
630
Last Price-
Change
-
Bid142
Ask147.8
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved