Mercado abrirá em 6 h 35 min

Vertex Pharmaceuticals Incorporated (VRTX)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
234,06+7,48 (+3,30%)
No fechamento: 04:00PM EST
233,68 -0,38 (-0,16%)
Pós-fechamento: 07:42PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara21 de janeiro de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
VRTX220121C000850002021-11-10 6:56AM EST85.00113.81118.50127.900.00-180.00%
VRTX220121C000900002021-11-10 6:56AM EST90.00128.68114.00123.000.00-181070.00%
VRTX220121C000950002021-12-29 2:25PM EST95.00127.95134.00143.900.00-127675.20%
VRTX220121C001000002021-12-01 10:47AM EST100.0095.10117.70125.800.00-2360.00%
VRTX220121C001050002022-01-06 3:25PM EST105.00117.00124.00133.900.00-217610.11%
VRTX220121C001100002021-11-04 2:52PM EST110.0083.9089.5098.500.00-1170.00%
VRTX220121C001150002021-11-10 6:56AM EST115.00105.0089.4097.500.00-1330.00%
VRTX220121C001200002022-01-06 3:23PM EST120.00102.00109.00118.900.00-226523.83%
VRTX220121C001250002021-11-10 6:56AM EST125.0076.0079.5087.900.00-130.00%
VRTX220121C001300002021-12-01 2:59PM EST130.0074.2984.7094.500.00-640.00%
VRTX220121C001350002021-11-10 6:56AM EST135.0055.7969.7077.900.00-4230.00%
VRTX220121C001400002021-12-01 2:53PM EST140.0063.8075.0084.600.00-340.00%
VRTX220121C001450002021-11-10 6:56AM EST145.0054.2560.6067.900.00-110.00%
VRTX220121C001500002022-01-14 12:28PM EST150.0082.0480.5087.80+5.67+7.42%32128176.17%
VRTX220121C001550002021-12-17 1:30PM EST155.0062.5375.1083.600.00-110192.77%
VRTX220121C001600002022-01-14 1:52PM EST160.0070.1670.6077.80+8.50+13.79%76158161.72%
VRTX220121C001650002022-01-12 11:32AM EST165.0060.5065.2073.500.00-141166.99%
VRTX220121C001700002022-01-07 9:48AM EST170.0053.0060.2065.000.00-251191.60%
VRTX220121C001750002022-01-03 3:36PM EST175.0046.4855.4060.100.00-12140181.20%
VRTX220121C001800002022-01-14 11:09AM EST180.0050.0050.2055.10+4.00+8.70%6383166.89%
VRTX220121C001850002022-01-14 11:11AM EST185.0045.4045.0050.00+5.00+12.38%1345149.32%
VRTX220121C001900002022-01-14 11:49AM EST190.0043.0040.5045.80+5.50+14.67%8589158.50%
VRTX220121C001950002022-01-14 3:23PM EST195.0038.0035.0043.70+1.20+3.26%336795.80%
VRTX220121C002000002022-01-14 12:32PM EST200.0032.7033.3034.90+5.03+18.18%103,71562.89%
VRTX220121C002025002022-01-13 1:00PM EST202.5023.5023.0024.400.00-110.00%
VRTX220121C002050002021-12-23 12:12PM EST205.0019.7025.4033.600.00-4479.88%
VRTX220121C002075002022-01-14 2:44PM EST207.5025.0023.0031.20+8.00+47.06%3377.44%
VRTX220121C002100002022-01-14 3:41PM EST210.0024.0021.1026.00+6.47+36.91%1201,477102.49%
VRTX220121C002125002021-12-30 11:05AM EST212.5014.9517.4026.800.00--465.23%
VRTX220121C002150002022-01-11 1:31PM EST215.0013.0315.8023.700.00-16116762.99%
VRTX220121C002175002022-01-14 3:03PM EST217.5016.1014.9019.30+6.79+72.93%3735152.93%
VRTX220121C002200002022-01-14 3:52PM EST220.0015.0012.4016.80+6.50+76.47%3223,34182.81%
VRTX220121C002225002022-01-14 3:02PM EST222.5011.5011.4015.50+5.40+88.52%897462.67%
VRTX220121C002250002022-01-14 3:39PM EST225.009.656.5012.20+4.65+93.00%8912370.14%
VRTX220121C002275002022-01-14 1:21PM EST227.505.527.2010.10+1.90+52.49%191165.21%
VRTX220121C002300002022-01-14 3:34PM EST230.005.805.007.00+3.80+190.00%3213,63848.44%
VRTX220121C002325002022-01-14 3:58PM EST232.505.153.706.60+3.67+247.97%4429459.40%
VRTX220121C002350002022-01-14 3:54PM EST235.003.652.304.80+2.90+386.67%1,41724153.67%
VRTX220121C002375002022-01-18 12:05AM EST237.502.690.400.70+1.94+258.67%20019.87%
VRTX220121C002400002022-01-14 3:46PM EST240.002.001.702.75+1.50+300.00%962,36752.42%
VRTX220121C002425002022-01-18 12:05AM EST242.501.50--+1.50---0.00%
VRTX220121C002450002022-01-14 3:38PM EST245.001.230.452.00+0.23+23.00%43559.33%
VRTX220121C002500002022-01-14 3:54PM EST250.000.650.601.00+0.45+225.00%1,5511,41353.56%
VRTX220121C002550002022-01-14 1:44PM EST255.000.680.250.95-0.07-9.33%101159.81%
VRTX220121C002600002022-01-14 1:44PM EST260.000.430.150.60+0.28+186.67%10234762.70%
VRTX220121C002650002022-01-18 12:05AM EST265.000.30--+0.30---0.00%
VRTX220121C002700002022-01-14 10:31AM EST270.000.350.000.60+0.05+16.67%128776.56%
VRTX220121C002750002021-12-23 9:54AM EST275.000.750.003.400.00-23124.17%
VRTX220121C002800002022-01-10 12:28PM EST280.000.230.000.350.00-112,19384.18%
VRTX220121C002900002022-01-10 1:16PM EST290.000.050.001.200.00-193120.41%
VRTX220121C003000002022-01-14 3:36PM EST300.000.080.000.10+0.03+60.00%370494.14%
VRTX220121C003100002021-12-21 1:50PM EST310.000.280.003.200.00-6215182.32%
VRTX220121C003200002022-01-14 3:36PM EST320.000.050.000.50-0.15-75.00%13277141.21%
VRTX220121C003300002021-12-20 11:15AM EST330.000.100.003.400.00-645214.50%
VRTX220121C003400002021-12-15 2:09PM EST340.000.100.003.200.00-8187225.29%
VRTX220121C003500002022-01-13 9:35AM EST350.000.060.003.200.00-178238.28%
VRTX220121C003600002022-01-07 11:49AM EST360.000.030.000.050.00-10712142.97%
VRTX220121C003700002021-11-10 6:56AM EST370.000.200.004.300.00-144279.35%
VRTX220121C003800002021-12-03 12:16PM EST380.000.050.004.300.00-115291.31%
VRTX220121C003900002021-11-10 6:56AM EST390.001.150.004.300.00-11302.78%
VRTX220121C004000002021-11-10 6:56AM EST400.000.050.004.300.00-2792313.87%
VRTX220121C004100002021-11-10 6:56AM EST410.001.500.004.300.00-420324.56%
VRTX220121C004200002021-11-10 6:56AM EST420.000.550.054.300.00-112335.69%
VRTX220121C004300002021-11-10 6:56AM EST430.001.500.204.300.00-14348.05%
VRTX220121C004400002021-11-10 6:56AM EST440.002.000.004.300.00-146354.64%
VRTX220121C004500002021-12-06 12:02PM EST450.000.100.000.500.00-2121261.72%
Opções de vendapara21 de janeiro de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
VRTX220121P000850002021-12-01 1:14PM EST85.000.100.004.300.00-23147614.16%
VRTX220121P000900002021-12-21 2:14PM EST90.000.150.000.450.00-6124398.83%
VRTX220121P000950002021-11-10 6:56AM EST95.000.150.204.300.00-130558.59%
VRTX220121P001000002021-12-28 1:10PM EST100.000.050.000.150.00-52,180314.06%
VRTX220121P001050002021-11-10 6:56AM EST105.000.250.004.400.00-125500.88%
VRTX220121P001100002021-11-10 6:56AM EST110.000.230.000.300.00-227304.30%
VRTX220121P001150002021-11-10 6:56AM EST115.001.200.004.300.00-127448.73%
VRTX220121P001200002021-11-10 6:56AM EST120.002.350.000.950.00-18319.53%
VRTX220121P001250002022-01-03 3:02PM EST125.000.050.000.250.00-4253250.78%
VRTX220121P001300002021-11-10 6:56AM EST130.001.210.051.250.00-2155300.39%
VRTX220121P001350002021-11-10 6:56AM EST135.000.800.803.900.00-200297368.85%
VRTX220121P001400002022-01-03 2:17PM EST140.000.300.001.050.00-61,070257.42%
VRTX220121P001450002022-01-11 9:44AM EST145.000.050.004.300.00-2260321.88%
VRTX220121P001500002022-01-14 12:12PM EST150.000.050.000.10-0.01-16.67%14231164.84%
VRTX220121P001550002022-01-14 3:43PM EST155.000.050.002.25-0.10-66.67%4447245.70%
VRTX220121P001600002022-01-12 1:37PM EST160.000.200.004.300.00-8986267.14%
VRTX220121P001650002022-01-04 1:10PM EST165.000.250.000.900.00-4531179.49%
VRTX220121P001700002022-01-11 12:32PM EST170.000.300.000.400.00-5792145.90%
VRTX220121P001750002022-01-14 3:27PM EST175.000.320.001.20-0.20-38.46%1397161.82%
VRTX220121P001800002022-01-14 3:58PM EST180.000.140.150.40-0.07-33.33%1001,971129.30%
VRTX220121P001850002022-01-14 11:29AM EST185.000.200.054.500.00-61,237187.11%
VRTX220121P001900002022-01-12 2:55PM EST190.000.250.054.500.00-51,290171.14%
VRTX220121P001925002022-01-07 11:49AM EST192.500.650.001.000.00-1011112.35%
VRTX220121P001950002022-01-14 3:13PM EST195.000.390.000.65+0.14+56.00%31,06497.75%
VRTX220121P001975002022-01-04 10:31AM EST197.501.050.004.600.00--1148.05%
VRTX220121P002000002022-01-14 11:53AM EST200.000.750.100.90+0.40+114.29%2941,28694.14%
VRTX220121P002025002022-01-07 9:50AM EST202.501.000.004.200.00-9091128.47%
VRTX220121P002050002022-01-11 3:06PM EST205.000.600.001.300.00-4145787.11%
VRTX220121P002075002021-12-22 1:00PM EST207.503.700.102.100.00--1292.68%
VRTX220121P002100002022-01-13 1:07PM EST210.000.350.002.450.00-11,40688.57%
VRTX220121P002125002022-01-10 12:20PM EST212.502.200.004.200.00-22197.58%
VRTX220121P002150002022-01-14 1:31PM EST215.001.250.001.85-0.14-10.07%115368.36%
VRTX220121P002175002022-01-14 3:45PM EST217.500.600.051.20-4.86-89.01%214255.03%
VRTX220121P002200002022-01-14 3:31PM EST220.000.750.302.35-0.35-31.82%22,16261.82%
VRTX220121P002225002022-01-14 1:56PM EST222.501.250.202.70-0.18-12.59%1756.25%
VRTX220121P002250002022-01-14 3:27PM EST225.001.321.003.80-1.18-47.20%11361.01%
VRTX220121P002275002022-01-18 12:05AM EST227.501.903.804.60-2.40-55.81%2072.61%
VRTX220121P002300002022-01-14 1:46PM EST230.003.701.153.90-1.50-28.85%2655058.84%
VRTX220121P002325002022-01-18 12:05AM EST232.503.10--+3.10---0.00%
VRTX220121P002350002022-01-18 12:05AM EST235.006.56--+6.56---0.00%
VRTX220121P002400002022-01-14 3:54PM EST240.008.006.909.50-5.60-41.18%242961.38%
VRTX220121P002500002022-01-14 3:56PM EST250.0017.0014.0020.90-7.00-29.17%215665.87%
VRTX220121P002600002022-01-12 10:02AM EST260.0034.7324.1029.700.00-24178.42%
VRTX220121P002700002022-01-13 3:57PM EST270.0043.9233.8040.000.00-116498.00%
VRTX220121P002800002021-11-12 9:47AM EST280.0095.9068.3076.900.00-59433.64%
VRTX220121P002900002021-11-10 6:56AM EST290.00103.1079.3087.300.00-27467.64%
VRTX220121P003000002021-12-01 1:29PM EST300.0099.1075.7085.500.00-18354.43%
VRTX220121P003100002021-11-10 6:56AM EST310.0060.3999.60107.500.00--0518.58%
VRTX220121P003200002021-11-10 6:56AM EST320.0078.50109.60117.000.00-20537.94%
VRTX220121P003300002021-11-10 6:56AM EST330.00107.30119.20127.000.00-10556.62%
VRTX220121P003400002021-11-10 6:56AM EST340.00151.63128.30137.000.00-12571.48%
VRTX220121P003500002021-11-10 6:56AM EST350.00139.05139.30147.000.00-40595.63%
VRTX220121P004000002021-11-10 6:56AM EST400.00188.25188.70197.000.00-110674.44%
VRTX220121P004100002021-11-10 6:56AM EST410.00146.10198.50207.000.00-100687.82%
VRTX220121P004500002021-11-10 6:56AM EST450.00267.90238.30247.000.00-30739.77%