Mercado fechará em 4 mins

Vertex Pharmaceuticals Incorporated (VRTX)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
392,65-0,45 (-0,11%)
A partir de 03:56PM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara19 de abril de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
VRTX240419C001750002024-03-06 12:18PM EDT175.00239.39228.20236.200.00-331,039.55%
VRTX240419C001800002024-02-12 10:50AM EDT180.00242.45230.60237.600.00-101,162.35%
VRTX240419C002100002023-12-14 4:21PM EDT210.00196.62222.00231.100.00-111,359.13%
VRTX240419C002300002024-04-10 9:30AM EDT230.00170.50161.40169.600.00-20472.51%
VRTX240419C002800002024-01-30 1:18PM EDT280.00166.00142.40150.500.00-11798.56%
VRTX240419C002900002023-10-16 11:35AM EDT290.0097.2870.6072.100.00--40.00%
VRTX240419C003000002024-03-15 3:27PM EDT300.00109.8492.00100.500.00-23288.18%
VRTX240419C003100002024-04-18 2:19PM EDT310.0083.7781.4089.60-54.23-39.30%1014244.92%
VRTX240419C003200002024-03-08 11:22AM EDT320.0096.5784.8091.400.00-13403.88%
VRTX240419C003300002024-04-18 1:13PM EDT330.0063.1461.2069.60-3.75-5.61%13192.33%
VRTX240419C003400002024-03-06 1:29PM EDT340.0076.3064.5071.700.00-115332.15%
VRTX240419C003500002024-04-16 9:59AM EDT350.0046.7542.3049.600.00-112151.56%
VRTX240419C003600002024-03-21 9:42AM EDT360.0060.0031.7036.000.00-124791.41%
VRTX240419C003700002024-04-18 2:08PM EDT370.0024.1522.8029.20+3.35+16.11%26899.71%
VRTX240419C003800002024-04-18 2:08PM EDT380.0014.2511.9018.60-2.39-14.36%32063.40%
VRTX240419C003850002024-04-18 10:12AM EDT385.008.867.3012.50-2.95-24.98%1470.61%
VRTX240419C003900002024-04-18 11:33AM EDT390.003.505.008.60-5.90-62.77%682162.28%
VRTX240419C003950002024-04-18 2:36PM EDT395.002.132.252.80-0.37-14.80%292233.20%
VRTX240419C004000002024-04-18 3:40PM EDT400.000.600.500.60-0.34-33.33%13554624.88%
VRTX240419C004025002024-04-18 9:30AM EDT402.500.500.150.550.00-11229.40%
VRTX240419C004050002024-04-18 10:55AM EDT405.000.800.150.60+0.48+150.00%546135.25%
VRTX240419C004075002024-04-18 10:29AM EDT407.500.300.000.30-0.10-25.00%1221633.69%
VRTX240419C004100002024-04-17 12:21PM EDT410.000.150.000.600.00-523644.78%
VRTX240419C004125002024-04-18 2:52PM EDT412.500.240.000.20+0.05+26.32%357438.67%
VRTX240419C004150002024-04-18 11:02AM EDT415.000.050.000.15-0.13-72.22%112340.33%
VRTX240419C004175002024-04-11 3:44PM EDT417.500.730.001.000.00-113955.66%
VRTX240419C004200002024-04-18 2:55PM EDT420.000.080.000.15+0.02+33.33%8249747.36%
VRTX240419C004225002024-04-18 2:49PM EDT422.500.160.000.55-2.44-93.85%104956.54%
VRTX240419C004250002024-04-16 2:25PM EDT425.000.050.000.350.00-85755.66%
VRTX240419C004275002024-04-12 11:16AM EDT427.500.420.000.400.00-108160.35%
VRTX240419C004300002024-04-17 11:54AM EDT430.000.050.000.050.00-151352.15%
VRTX240419C004325002024-04-15 12:33PM EDT432.500.050.000.200.00-22860.35%
VRTX240419C004350002024-04-15 10:00AM EDT435.000.110.001.200.00-14386.04%
VRTX240419C004400002024-04-17 12:38PM EDT440.000.040.001.500.00-254597.95%
VRTX240419C004450002024-04-16 11:35AM EDT445.000.110.001.500.00-1116105.37%
VRTX240419C004500002024-04-16 9:41AM EDT450.000.030.000.050.00-285468.75%
VRTX240419C004550002024-04-12 11:34AM EDT455.000.100.001.950.00-13126.42%
VRTX240419C004600002024-04-18 12:09PM EDT460.000.020.000.05-0.01-33.33%467378.91%
VRTX240419C004650002024-04-10 11:10AM EDT465.000.080.003.600.00-14161.28%
VRTX240419C004700002024-04-17 2:53PM EDT470.000.100.000.700.00-2193122.75%
VRTX240419C004750002024-03-20 10:54AM EDT475.000.600.001.500.00-11146.68%
VRTX240419C004800002024-03-26 11:16AM EDT480.000.150.000.100.00-2565104.69%
VRTX240419C004900002024-04-01 3:53PM EDT490.000.250.000.050.00-184106.25%
VRTX240419C005000002024-04-16 12:23PM EDT500.000.200.000.050.00-1240114.84%
VRTX240419C005100002024-03-06 11:44AM EDT510.000.450.001.000.00-367176.86%
VRTX240419C005200002024-03-25 10:55AM EDT520.000.050.000.050.00-2837131.25%
VRTX240419C005400002024-02-23 3:17PM EDT540.000.200.004.300.00-410269.73%
VRTX240419C005600002024-01-22 12:59PM EDT560.001.200.001.500.00-122242.19%
Opções de vendapara19 de abril de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
VRTX240419P001750002024-02-15 4:04PM EDT175.000.100.001.000.00-115501.37%
VRTX240419P001800002023-11-06 2:03PM EDT180.000.250.004.500.00-12623.24%
VRTX240419P001850002023-10-06 10:45AM EDT185.000.900.000.550.00-15433.59%
VRTX240419P001900002023-10-17 12:45PM EDT190.000.500.050.850.00-26447.66%
VRTX240419P001950002023-12-13 10:30AM EDT195.000.800.001.700.00-113476.17%
VRTX240419P002000002023-11-10 12:40PM EDT200.000.250.004.600.00-111550.98%
VRTX240419P002100002023-12-13 10:30AM EDT210.000.800.001.700.00-114430.66%
VRTX240419P002200002023-11-16 1:49PM EDT220.001.300.004.800.00-1617487.31%
VRTX240419P002300002023-10-26 1:02PM EDT230.001.390.004.800.00-20455.18%
VRTX240419P002400002024-03-12 11:17AM EDT240.000.050.004.300.00-111414.60%
VRTX240419P002500002024-03-12 11:18AM EDT250.000.050.000.100.00-17223.44%
VRTX240419P002600002024-01-04 12:56PM EDT260.001.050.002.000.00-168307.23%
VRTX240419P002700002023-12-08 2:29PM EDT270.002.210.000.000.00-2050.00%
VRTX240419P002800002024-01-31 1:01PM EDT280.000.750.004.400.00-1286305.13%
VRTX240419P002900002024-03-28 10:54AM EDT290.000.550.001.500.00-20732224.41%
VRTX240419P003000002024-03-18 12:06PM EDT300.000.080.004.300.00-247252.59%
VRTX240419P003100002024-04-12 3:20PM EDT310.000.060.001.500.00-10147181.93%
VRTX240419P003200002024-04-11 12:50PM EDT320.000.050.003.500.00-288193.65%
VRTX240419P003300002024-04-12 3:31PM EDT330.000.100.000.050.00-11019587.11%
VRTX240419P003400002024-04-12 1:56PM EDT340.000.050.000.400.00-233995.61%
VRTX240419P003450002024-04-17 3:29PM EDT345.000.050.001.500.00-3030111.13%
VRTX240419P003500002024-04-17 10:08AM EDT350.000.050.000.100.00-153964.84%
VRTX240419P003550002024-04-12 11:07AM EDT355.000.050.000.200.00-2263.48%
VRTX240419P003600002024-04-15 10:50AM EDT360.000.120.000.150.00-339253.52%
VRTX240419P003650002024-04-18 2:57PM EDT365.000.040.000.50-0.11-73.33%10956.15%
VRTX240419P003700002024-04-18 3:04PM EDT370.000.050.050.30-0.17-77.27%244149.22%
VRTX240419P003750002024-04-18 10:12AM EDT375.001.730.050.90+1.58+1,053.33%1653.13%
VRTX240419P003800002024-04-17 1:37PM EDT380.000.400.051.500.00-51,20450.32%
VRTX240419P003850002024-04-18 10:12AM EDT385.000.720.000.95-0.03-4.00%13230.76%
VRTX240419P003900002024-04-18 3:39PM EDT390.000.600.350.60-0.90-60.00%2952813.72%
VRTX240419P003950002024-04-18 10:54AM EDT395.003.501.402.15-0.61-14.84%2370.00%
VRTX240419P004000002024-04-18 3:00PM EDT400.005.244.105.50-1.98-27.42%393980.00%
VRTX240419P004025002024-04-18 12:23PM EDT402.509.905.909.80+0.70+7.61%2620.00%
VRTX240419P004050002024-04-12 3:49PM EDT405.0011.057.7013.700.00-11546.12%
VRTX240419P004075002024-04-18 11:11AM EDT407.5015.0010.2015.90+7.70+105.48%11347.46%
VRTX240419P004100002024-04-18 3:15PM EDT410.0014.0012.6017.90-3.67-20.77%258243.80%
VRTX240419P004125002024-04-17 10:21AM EDT412.5016.8514.1021.100.00-2560.74%
VRTX240419P004150002024-04-15 10:27AM EDT415.0015.1216.9023.600.00-121565.72%
VRTX240419P004175002024-04-17 3:14PM EDT417.5019.7019.9026.300.00-13373.83%
VRTX240419P004200002024-04-18 12:56PM EDT420.0025.4521.2028.60+0.45+1.80%115475.34%
VRTX240419P004225002024-04-08 12:38PM EDT422.5020.5022.9030.800.00--074.27%
VRTX240419P004300002024-04-18 3:04PM EDT430.0038.7030.4038.80+2.30+6.32%4891,00497.12%
VRTX240419P004350002024-03-22 10:47AM EDT435.0023.9036.9043.800.00-20105.84%
VRTX240419P004400002024-04-18 3:04PM EDT440.0048.7040.4048.80+2.30+4.96%48213114.28%
VRTX240419P004450002024-04-02 10:31AM EDT445.0034.5147.7053.800.00-10122.51%
VRTX240419P004500002024-04-18 2:35PM EDT450.0059.4050.4058.30+3.00+5.32%73118.41%
VRTX240419P004600002024-01-25 11:27AM EDT460.0037.5528.2033.400.00-200.00%
VRTX240419P004700002024-01-12 4:19PM EDT470.0044.0943.7051.300.00--40.00%
VRTX240419P004800002024-02-28 10:30AM EDT480.0050.1057.7065.700.00--00.00%