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 comprapara1 de julho de 2022
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX220701C00245000 | 2022-06-08 3:07PM EDT | 245.00 | 29.55 | 43.00 | 52.90 | 0.00 | - | - | 1 | 71.97% |
| VRTX220701C00250000 | 2022-06-17 10:27AM EDT | 250.00 | 11.30 | 38.00 | 47.90 | 0.00 | - | 10 | 1 | 65.09% |
| VRTX220701C00255000 | 2022-06-14 10:24AM EDT | 255.00 | 4.67 | 33.00 | 42.90 | 0.00 | - | 10 | 0 | 58.25% |
| VRTX220701C00257500 | 2022-06-17 1:10PM EDT | 257.50 | 10.58 | 30.50 | 40.40 | 0.00 | - | 9 | 5 | 54.83% |
| VRTX220701C00260000 | 2022-06-23 10:56AM EDT | 260.00 | 21.70 | 28.00 | 37.90 | 0.00 | - | 8 | 5 | 51.42% |
| VRTX220701C00265000 | 2022-06-22 3:16PM EDT | 265.00 | 13.80 | 23.20 | 33.00 | 0.00 | - | 2 | 1 | 100.66% |
| VRTX220701C00270000 | 2022-06-24 10:23AM EDT | 270.00 | 22.30 | 19.10 | 27.00 | +8.90 | +66.42% | 37 | 21 | 81.52% |
| VRTX220701C00275000 | 2022-06-23 2:51PM EDT | 275.00 | 7.91 | 14.60 | 22.50 | 0.00 | - | 40 | 25 | 74.61% |
| VRTX220701C00280000 | 2022-06-22 10:25AM EDT | 280.00 | 3.00 | 10.30 | 15.90 | 0.00 | - | 1 | 50 | 51.42% |
| VRTX220701C00300000 | 2022-06-24 3:57PM EDT | 300.00 | 2.88 | 1.05 | 4.70 | +2.18 | +311.43% | 23 | 62 | 48.10% |
| VRTX220701C00305000 | 2022-06-24 2:58PM EDT | 305.00 | 1.15 | 0.00 | 4.80 | -0.41 | -26.28% | 10 | 170 | 59.34% |
| VRTX220701C00310000 | 2022-05-31 12:02PM EDT | 310.00 | 2.36 | 0.00 | 1.10 | 0.00 | - | 29 | 81 | 38.16% |
| VRTX220701C00315000 | 2022-05-25 2:44PM EDT | 315.00 | 4.57 | 0.00 | 4.80 | 0.00 | - | - | 50 | 58.40% |
| VRTX220701C00320000 | 2022-06-23 1:36PM EDT | 320.00 | 0.01 | 0.00 | 3.20 | 0.00 | - | 20 | 455 | 57.67% |
| VRTX220701C00330000 | 2022-06-17 9:45AM EDT | 330.00 | 1.04 | 0.00 | 1.15 | 0.00 | - | 20 | 209 | 55.03% |
| VRTX220701C00340000 | 2022-06-01 9:30AM EDT | 340.00 | 2.35 | 0.00 | 4.40 | 0.00 | - | 5 | 10 | 90.28% |
Opções de vendapara1 de julho de 2022
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX220701P00150000 | 2022-05-19 9:36AM EDT | 150.00 | 0.09 | 0.00 | 4.30 | 0.00 | - | - | 136 | 306.15% |
| VRTX220701P00185000 | 2022-05-19 9:36AM EDT | 185.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | - | 68 | 228.42% |
| VRTX220701P00200000 | 2022-05-25 10:59AM EDT | 200.00 | 0.76 | 0.00 | 4.30 | 0.00 | - | 10 | 60 | 191.11% |
| VRTX220701P00205000 | 2022-05-26 10:55AM EDT | 205.00 | 1.35 | 0.00 | 4.80 | 0.00 | - | - | 20 | 186.01% |
| VRTX220701P00210000 | 2022-05-26 10:47AM EDT | 210.00 | 1.12 | 0.00 | 4.80 | 0.00 | - | 18 | 10 | 175.93% |
| VRTX220701P00215000 | 2022-05-25 12:29PM EDT | 215.00 | 1.53 | 0.00 | 4.30 | 0.00 | - | 4 | 32 | 161.43% |
| VRTX220701P00220000 | 2022-06-10 10:36AM EDT | 220.00 | 1.10 | 0.00 | 0.20 | 0.00 | - | 14 | 20 | 87.89% |
| VRTX220701P00225000 | 2022-06-07 1:48PM EDT | 225.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 146.63% |
| VRTX220701P00230000 | 2022-06-23 3:32PM EDT | 230.00 | 0.15 | 0.00 | 1.00 | 0.00 | - | 2 | 32 | 96.68% |
| VRTX220701P00235000 | 2022-06-17 3:49PM EDT | 235.00 | 1.71 | 0.00 | 4.40 | 0.00 | - | 6 | 4 | 124.73% |
| VRTX220701P00237500 | 2022-06-14 3:42PM EDT | 237.50 | 3.80 | 0.00 | 4.80 | 0.00 | - | - | 2 | 123.12% |
| VRTX220701P00240000 | 2022-06-17 3:49PM EDT | 240.00 | 2.09 | 0.00 | 4.80 | 0.00 | - | 12 | 50 | 118.48% |
| VRTX220701P00242500 | 2022-06-13 1:40PM EDT | 242.50 | 6.12 | 0.00 | 4.80 | 0.00 | - | - | 1 | 113.87% |
| VRTX220701P00245000 | 2022-05-25 1:55PM EDT | 245.00 | 3.68 | 0.00 | 4.80 | 0.00 | - | - | 10 | 109.25% |
| VRTX220701P00247500 | 2022-06-17 1:09PM EDT | 247.50 | 2.50 | 0.00 | 4.80 | 0.00 | - | 100 | 100 | 104.66% |
| VRTX220701P00250000 | 2022-06-24 12:19PM EDT | 250.00 | 0.50 | 0.00 | 4.80 | -0.70 | -58.33% | 1 | 7 | 100.07% |
| VRTX220701P00255000 | 2022-06-17 11:25AM EDT | 255.00 | 5.80 | 0.00 | 4.60 | 0.00 | - | 12 | 10 | 89.72% |
| VRTX220701P00257500 | 2022-06-21 1:45PM EDT | 257.50 | 1.60 | 0.00 | 4.60 | 0.00 | - | 1 | 1 | 85.18% |
| VRTX220701P00260000 | 2022-06-24 12:19PM EDT | 260.00 | 0.50 | 0.00 | 0.30 | -10.50 | -95.45% | 3 | 5 | 48.63% |
| VRTX220701P00265000 | 2022-06-21 10:16AM EDT | 265.00 | 4.52 | 0.00 | 4.80 | 0.00 | - | 2 | 0 | 72.56% |
| VRTX220701P00270000 | 2022-06-09 9:30AM EDT | 270.00 | 6.60 | 0.00 | 4.80 | 0.00 | - | 5 | 2 | 63.26% |
© 2022 Yahoo. Todos os direitos reservados.
