Vertex Pharmaceuticals Incorporated (VRTX)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EST
Pós-fechamento:
Opções de comprapara27 de janeiro de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX230127C00190000 | 2023-01-20 2:40PM EST | 190.00 | 117.83 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| VRTX230127C00265000 | 2023-01-13 9:58AM EST | 265.00 | 34.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VRTX230127C00270000 | 2022-12-28 3:31PM EST | 270.00 | 21.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| VRTX230127C00280000 | 2022-12-29 1:01PM EST | 280.00 | 17.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRTX230127C00290000 | 2023-01-26 3:46PM EST | 290.00 | 30.22 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| VRTX230127C00295000 | 2023-01-25 3:32PM EST | 295.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRTX230127C00297500 | 2023-01-24 11:40AM EST | 297.50 | 14.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRTX230127C00300000 | 2023-01-26 3:41PM EST | 300.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| VRTX230127C00302500 | 2023-01-25 2:18PM EST | 302.50 | 11.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRTX230127C00305000 | 2023-01-23 9:36AM EST | 305.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VRTX230127C00307500 | 2023-01-26 9:30AM EST | 307.50 | 8.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRTX230127C00310000 | 2023-01-26 2:17PM EST | 310.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| VRTX230127C00312500 | 2023-01-26 2:03PM EST | 312.50 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRTX230127C00315000 | 2023-01-26 3:22PM EST | 315.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| VRTX230127C00317500 | 2023-01-25 3:59PM EST | 317.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| VRTX230127C00320000 | 2023-01-26 9:31AM EST | 320.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| VRTX230127C00322500 | 2023-01-26 1:48PM EST | 322.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| VRTX230127C00325000 | 2023-01-26 2:55PM EST | 325.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| VRTX230127C00330000 | 2023-01-25 9:30AM EST | 330.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VRTX230127C00335000 | 2023-01-17 9:30AM EST | 335.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| VRTX230127C00340000 | 2023-01-20 1:55PM EST | 340.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VRTX230127C00345000 | 2023-01-17 9:30AM EST | 345.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VRTX230127C00360000 | 2023-01-17 3:47PM EST | 360.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| VRTX230127C00380000 | 2022-12-09 11:14AM EST | 380.00 | 0.65 | 0.00 | 4.40 | 0.00 | - | - | 2 | 252.30% |
| VRTX230127C00385000 | 2022-12-09 11:13AM EST | 385.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | - | 0 | 272.27% |
| VRTX230127C00390000 | 2022-12-16 9:45AM EST | 390.00 | 0.10 | 0.00 | 4.40 | 0.00 | - | 2 | 2 | 279.39% |
| VRTX230127C00400000 | 2022-12-15 10:53AM EST | 400.00 | 0.25 | 0.00 | 4.40 | 0.00 | - | - | 84 | 305.08% |
Opções de vendapara27 de janeiro de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX230127P00180000 | 2022-12-19 11:46AM EST | 180.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | - | 2 | 701.76% |
| VRTX230127P00220000 | 2023-01-17 12:53PM EST | 220.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 50.00% |
| VRTX230127P00240000 | 2022-12-19 3:57PM EST | 240.00 | 1.65 | 0.00 | 4.40 | 0.00 | - | 128 | 61 | 401.17% |
| VRTX230127P00260000 | 2022-12-15 3:54PM EST | 260.00 | 4.50 | 0.00 | 4.60 | 0.00 | - | - | 5 | 316.36% |
| VRTX230127P00270000 | 2023-01-09 3:46PM EST | 270.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| VRTX230127P00275000 | 2023-01-26 1:04PM EST | 275.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| VRTX230127P00277500 | 2023-01-23 10:46AM EST | 277.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| VRTX230127P00280000 | 2023-01-26 11:22AM EST | 280.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| VRTX230127P00282500 | 2023-01-09 2:13PM EST | 282.50 | 7.67 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| VRTX230127P00285000 | 2023-01-26 10:00AM EST | 285.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| VRTX230127P00290000 | 2023-01-19 10:25AM EST | 290.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| VRTX230127P00292500 | 2023-01-23 10:00AM EST | 292.50 | 0.73 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| VRTX230127P00295000 | 2023-01-20 2:18PM EST | 295.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| VRTX230127P00300000 | 2023-01-26 3:43PM EST | 300.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| VRTX230127P00302500 | 2023-01-25 3:08PM EST | 302.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VRTX230127P00305000 | 2023-01-25 12:32PM EST | 305.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| VRTX230127P00307500 | 2023-01-26 1:02PM EST | 307.50 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VRTX230127P00310000 | 2023-01-25 3:01PM EST | 310.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| VRTX230127P00320000 | 2023-01-13 9:30AM EST | 320.00 | 23.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
© 2023 Yahoo. Todos os direitos reservados.
