Mercado fechado
BOVESPA
126.526,27 +1.880,70 (+1,51%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.833,85 +748,01 (+1,31%) PETROLEO CRU
83,66 +0,09 (+0,11%) OURO
2.349,60 +7,10 (+0,30%) Bitcoin USD
62.694,30 -1.491,66 (-2,32%)
Vertex Pharmaceuticals Incorporated (VRTX)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara3 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX240503C00220000 | 2024-04-16 2:28PM EDT | 220.00 | 173.80 | 173.00 | 182.70 | 0.00 | - | 2 | 3 | 192.97% |
| VRTX240503C00370000 | 2024-04-26 9:59AM EDT | 370.00 | 25.47 | 24.70 | 32.00 | -2.42 | -8.68% | 1 | 50 | 67.20% |
| VRTX240503C00380000 | 2024-04-19 10:41AM EDT | 380.00 | 18.63 | 14.80 | 22.20 | 0.00 | - | 1 | 1 | 53.05% |
| VRTX240503C00390000 | 2024-04-17 1:37PM EDT | 390.00 | 10.40 | 8.70 | 12.00 | 0.00 | - | - | 12 | 35.34% |
| VRTX240503C00395000 | 2024-04-25 2:29PM EDT | 395.00 | 7.86 | 5.80 | 6.70 | 0.00 | - | 2 | 20 | 24.52% |
| VRTX240503C00397500 | 2024-04-26 3:59PM EDT | 397.50 | 4.88 | 4.50 | 5.00 | +0.88 | +22.00% | 3 | 21 | 22.82% |
| VRTX240503C00400000 | 2024-04-26 10:11AM EDT | 400.00 | 3.80 | 3.20 | 3.60 | -0.52 | -12.04% | 17 | 108 | 21.58% |
| VRTX240503C00405000 | 2024-04-26 3:44PM EDT | 405.00 | 1.60 | 1.50 | 2.00 | -1.07 | -40.07% | 3 | 169 | 21.94% |
| VRTX240503C00407500 | 2024-04-26 2:39PM EDT | 407.50 | 1.41 | 0.40 | 1.70 | -1.34 | -48.73% | 8 | 16 | 23.66% |
| VRTX240503C00410000 | 2024-04-24 12:49PM EDT | 410.00 | 0.60 | 0.60 | 0.90 | -1.40 | -70.00% | 1 | 21 | 21.31% |
| VRTX240503C00412500 | 2024-04-22 11:57AM EDT | 412.50 | 2.40 | 0.30 | 1.90 | 0.00 | - | 2 | 25 | 31.24% |
| VRTX240503C00415000 | 2024-04-24 12:34PM EDT | 415.00 | 1.15 | 0.25 | 1.20 | 0.00 | - | 1 | 7 | 29.18% |
| VRTX240503C00417500 | 2024-04-23 3:03PM EDT | 417.50 | 2.05 | 0.05 | 0.60 | 0.00 | - | 4 | 5 | 26.22% |
| VRTX240503C00420000 | 2024-04-25 12:58PM EDT | 420.00 | 0.47 | 0.25 | 1.30 | 0.00 | - | 3 | 25 | 35.32% |
| VRTX240503C00425000 | 2024-04-22 3:40PM EDT | 425.00 | 0.60 | 0.00 | 4.40 | 0.00 | - | 2 | 8 | 62.04% |
| VRTX240503C00430000 | 2024-04-25 11:02AM EDT | 430.00 | 0.24 | 0.00 | 0.50 | 0.00 | - | 7 | 23 | 35.91% |
| VRTX240503C00435000 | 2024-04-08 12:27PM EDT | 435.00 | 2.70 | 0.05 | 2.45 | 0.00 | - | 1 | 2 | 60.10% |
| VRTX240503C00440000 | 2024-04-08 11:13AM EDT | 440.00 | 1.93 | 0.00 | 4.30 | 0.00 | - | 5 | 6 | 62.60% |
| VRTX240503C00455000 | 2024-04-05 3:47PM EDT | 455.00 | 1.50 | 0.00 | 4.30 | 0.00 | - | 4 | 0 | 76.43% |
| VRTX240503C00475000 | 2024-04-01 9:30AM EDT | 475.00 | 1.90 | 0.00 | 4.30 | 0.00 | - | - | 1 | 93.26% |
| VRTX240503C00480000 | 2024-04-02 9:30AM EDT | 480.00 | 2.00 | 0.00 | 4.30 | 0.00 | - | - | 1 | 97.24% |
Opções de vendapara3 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX240503P00320000 | 2024-04-24 3:43PM EDT | 320.00 | 2.14 | 0.00 | 4.00 | 0.00 | - | 1 | 1 | 111.55% |
| VRTX240503P00350000 | 2024-04-08 2:32PM EDT | 350.00 | 0.94 | 0.00 | 0.40 | 0.00 | - | - | 1 | 51.61% |
| VRTX240503P00355000 | 2024-04-04 2:35PM EDT | 355.00 | 1.10 | 0.00 | 4.30 | 0.00 | - | 1 | 5 | 69.63% |
| VRTX240503P00360000 | 2024-04-24 3:43PM EDT | 360.00 | 2.24 | 0.05 | 0.30 | 0.00 | - | 1 | 103 | 39.80% |
| VRTX240503P00365000 | 2024-04-19 1:09PM EDT | 365.00 | 0.95 | 0.05 | 4.40 | 0.00 | - | 1 | 6 | 57.68% |
| VRTX240503P00370000 | 2024-04-26 9:55AM EDT | 370.00 | 0.71 | 0.00 | 1.50 | +0.41 | +136.67% | 1 | 1 | 45.14% |
| VRTX240503P00375000 | 2024-04-09 10:54AM EDT | 375.00 | 3.50 | 0.00 | 4.50 | 0.00 | - | 8 | 9 | 59.55% |
| VRTX240503P00380000 | 2024-04-26 9:55AM EDT | 380.00 | 0.63 | 0.05 | 2.65 | -0.12 | -16.00% | 1 | 37 | 40.75% |
| VRTX240503P00385000 | 2024-04-26 2:43PM EDT | 385.00 | 0.55 | 0.55 | 2.20 | -1.25 | -69.44% | 1 | 99 | 30.82% |
| VRTX240503P00390000 | 2024-04-26 3:03PM EDT | 390.00 | 1.60 | 1.25 | 2.30 | -0.05 | -3.03% | 12 | 18 | 23.94% |
| VRTX240503P00395000 | 2024-04-26 12:37PM EDT | 395.00 | 3.10 | 3.00 | 6.00 | -0.70 | -18.42% | 19 | 68 | 32.76% |
| VRTX240503P00400000 | 2024-04-26 3:45PM EDT | 400.00 | 6.00 | 5.50 | 5.90 | -0.20 | -3.23% | 37 | 48 | 20.56% |
| VRTX240503P00405000 | 2024-04-26 3:37PM EDT | 405.00 | 9.19 | 7.30 | 12.40 | +2.79 | +43.59% | 106 | 4 | 36.50% |
| VRTX240503P00410000 | 2024-04-25 3:19PM EDT | 410.00 | 12.70 | 11.10 | 14.50 | 0.00 | - | 1 | 6 | 28.60% |
| VRTX240503P00415000 | 2024-04-09 3:33PM EDT | 415.00 | 18.13 | 14.70 | 21.20 | 0.00 | - | - | 1 | 45.09% |
| VRTX240503P00417500 | 2024-04-18 12:56PM EDT | 417.50 | 25.45 | 15.90 | 23.60 | 0.00 | - | - | 1 | 47.79% |
| VRTX240503P00430000 | 2024-04-11 10:08AM EDT | 430.00 | 29.00 | 28.30 | 36.00 | 0.00 | - | 1 | 0 | 62.13% |
© 2024 Yahoo. Todos os direitos reservados.