Vertex Pharmaceuticals Incorporated (VRTX)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
181,77-0,13 (-0,07%)
No fechamento: 4:00PM EDT
181,80 +0,03 (+0,02%)
Pós-fechamento: 05:14PM EDT
Pós-fechamento: 05:14PM EDT
Opções de comprapara15 de outubro de 2021
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX211015C00105000 | 2021-08-25 5:27PM EDT | 105.00 | 94.50 | 74.70 | 82.60 | 0.00 | - | 1 | 1 | 741.41% |
| VRTX211015C00130000 | 2021-10-05 3:57PM EDT | 130.00 | 47.41 | 47.90 | 55.60 | 0.00 | - | - | 1 | 617.87% |
| VRTX211015C00135000 | 2021-08-25 5:27PM EDT | 135.00 | 66.60 | 45.30 | 51.80 | 0.00 | - | 10 | 0 | 448.05% |
| VRTX211015C00140000 | 2021-10-05 3:52PM EDT | 140.00 | 37.53 | 38.00 | 45.60 | 0.00 | - | - | 2 | 196.88% |
| VRTX211015C00145000 | 2021-10-15 11:10AM EDT | 145.00 | 38.10 | 32.80 | 40.70 | -2.10 | -5.22% | 5 | 8 | 473.24% |
| VRTX211015C00150000 | 2021-10-15 11:57AM EDT | 150.00 | 31.94 | 28.10 | 35.40 | -1.06 | -3.21% | 4 | 37 | 412.31% |
| VRTX211015C00155000 | 2021-09-16 1:21PM EDT | 155.00 | 31.41 | 23.20 | 30.40 | 0.00 | - | 2 | 4 | 126.56% |
| VRTX211015C00160000 | 2021-10-06 9:50AM EDT | 160.00 | 19.12 | 18.00 | 25.50 | 0.00 | - | 2 | 8 | 322.46% |
| VRTX211015C00165000 | 2021-10-15 3:59PM EDT | 165.00 | 16.70 | 13.40 | 20.00 | -0.60 | -3.47% | 1 | 13 | 257.52% |
| VRTX211015C00170000 | 2021-10-15 12:03PM EDT | 170.00 | 11.40 | 7.90 | 12.70 | -0.70 | -5.79% | 1 | 16 | 125.59% |
| VRTX211015C00172500 | 2021-09-30 12:19PM EDT | 172.50 | 11.55 | 5.50 | 12.80 | 0.00 | - | - | 10 | 195.90% |
| VRTX211015C00175000 | 2021-10-15 11:39AM EDT | 175.00 | 6.92 | 4.90 | 7.80 | +0.95 | +15.91% | 1 | 27 | 91.11% |
| VRTX211015C00177500 | 2021-10-15 1:18PM EDT | 177.50 | 3.85 | 2.30 | 5.30 | +0.13 | +3.49% | 17 | 19 | 70.17% |
| VRTX211015C00180000 | 2021-10-15 3:05PM EDT | 180.00 | 1.48 | 1.40 | 4.70 | -0.87 | -37.02% | 117 | 529 | 54.10% |
| VRTX211015C00182500 | 2021-10-15 2:06PM EDT | 182.50 | 0.10 | 0.00 | 0.10 | -0.65 | -86.67% | 81 | 97 | 9.18% |
| VRTX211015C00185000 | 2021-10-15 10:54AM EDT | 185.00 | 0.15 | 0.00 | 0.05 | +0.05 | +50.00% | 29 | 981 | 21.29% |
| VRTX211015C00187500 | 2021-10-14 1:45PM EDT | 187.50 | 0.10 | 0.00 | 4.30 | 0.00 | - | 15 | 324 | 115.14% |
| VRTX211015C00190000 | 2021-10-15 10:50AM EDT | 190.00 | 0.08 | 0.00 | 0.10 | +0.03 | +60.00% | 2 | 1,844 | 50.98% |
| VRTX211015C00192500 | 2021-10-14 2:07PM EDT | 192.50 | 0.10 | 0.00 | 4.30 | 0.00 | - | 2 | 285 | 155.27% |
| VRTX211015C00195000 | 2021-10-15 12:50PM EDT | 195.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 7 | 949 | 59.38% |
| VRTX211015C00197500 | 2021-10-06 11:49AM EDT | 197.50 | 0.25 | 0.00 | 2.00 | 0.00 | - | 1 | 12 | 145.02% |
| VRTX211015C00200000 | 2021-10-15 2:39PM EDT | 200.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 1 | 636 | 78.13% |
| VRTX211015C00202500 | 2021-09-27 2:18PM EDT | 202.50 | 0.55 | 0.00 | 4.30 | 0.00 | - | 3 | 44 | 223.24% |
| VRTX211015C00205000 | 2021-10-12 10:07AM EDT | 205.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 11 | 95.31% |
| VRTX211015C00207500 | 2021-09-30 9:37AM EDT | 207.50 | 0.26 | 0.00 | 4.30 | 0.00 | - | 1 | 34 | 253.37% |
| VRTX211015C00210000 | 2021-10-15 10:51AM EDT | 210.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 2,071 | 111.72% |
| VRTX211015C00215000 | 2021-09-20 1:39PM EDT | 215.00 | 0.30 | 0.00 | 4.30 | 0.00 | - | - | 1 | 295.31% |
| VRTX211015C00220000 | 2021-10-15 2:45PM EDT | 220.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 15 | 3,934 | 142.19% |
| VRTX211015C00230000 | 2021-10-15 11:33AM EDT | 230.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 810 | 171.88% |
| VRTX211015C00240000 | 2021-09-30 1:25PM EDT | 240.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 653 | 198.44% |
| VRTX211015C00250000 | 2021-10-08 9:30AM EDT | 250.00 | 0.78 | 0.00 | 0.05 | 0.00 | - | 2 | 1,049 | 223.44% |
| VRTX211015C00260000 | 2021-10-14 9:39AM EDT | 260.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 1 | 466 | 297.66% |
| VRTX211015C00270000 | 2021-10-14 9:58AM EDT | 270.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 51 | 170 | 271.88% |
| VRTX211015C00280000 | 2021-08-19 9:54AM EDT | 280.00 | 0.35 | 0.00 | 1.50 | 0.00 | - | 1 | 68 | 456.45% |
| VRTX211015C00290000 | 2021-10-14 9:58AM EDT | 290.00 | 0.03 | 0.00 | 4.30 | 0.00 | - | 50 | 529 | 599.61% |
| VRTX211015C00300000 | 2021-09-14 2:08PM EDT | 300.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 62 | 334.38% |
| VRTX211015C00310000 | 2021-09-14 2:08PM EDT | 310.00 | 0.12 | 0.00 | 4.30 | 0.00 | - | 1 | 17 | 660.55% |
| VRTX211015C00320000 | 2021-09-14 2:08PM EDT | 320.00 | 0.05 | 0.05 | 4.30 | 0.00 | - | 1 | 13 | 690.63% |
| VRTX211015C00330000 | 2021-09-14 2:07PM EDT | 330.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 10 | 459.38% |
Opções de vendapara15 de outubro de 2021
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX211015P00100000 | 2021-10-11 9:52AM EDT | 100.00 | 0.10 | - | 4.20 | 0.00 | - | - | 1 | 988.87% |
| VRTX211015P00105000 | 2021-08-25 5:27PM EDT | 105.00 | 1.09 | 0.00 | 4.20 | 0.00 | - | 4 | 1 | 761.91% |
| VRTX211015P00110000 | 2021-08-25 5:27PM EDT | 110.00 | 1.26 | 0.00 | 0.05 | 0.00 | - | - | 2 | 351.56% |
| VRTX211015P00115000 | 2021-08-25 5:27PM EDT | 115.00 | 0.54 | 0.00 | 4.30 | 0.00 | - | - | 1 | 661.43% |
| VRTX211015P00120000 | 2021-08-25 5:27PM EDT | 120.00 | 0.55 | 0.00 | 0.05 | 0.00 | - | - | 1 | 295.31% |
| VRTX211015P00125000 | 2021-08-17 11:03AM EDT | 125.00 | 0.25 | 0.00 | 0.60 | 0.00 | - | - | 0 | 371.09% |
| VRTX211015P00130000 | 2021-08-25 5:27PM EDT | 130.00 | 0.59 | 0.00 | 0.10 | 0.00 | - | - | 2 | 262.50% |
| VRTX211015P00140000 | 2021-08-25 5:27PM EDT | 140.00 | 1.70 | 0.00 | 0.15 | 0.00 | - | - | 50 | 220.31% |
| VRTX211015P00145000 | 2021-08-25 5:27PM EDT | 145.00 | 0.35 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 385.35% |
| VRTX211015P00150000 | 2021-10-11 2:06PM EDT | 150.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 4 | 136 | 342.87% |
| VRTX211015P00155000 | 2021-10-08 9:30AM EDT | 155.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 20 | 41 | 300.88% |
| VRTX211015P00160000 | 2021-10-15 10:53AM EDT | 160.00 | 0.04 | 0.00 | 0.05 | -0.03 | -42.86% | 3 | 223 | 101.56% |
| VRTX211015P00162500 | 2021-10-04 11:59AM EDT | 162.50 | 0.30 | 0.00 | 4.20 | 0.00 | - | - | 30 | 235.94% |
| VRTX211015P00165000 | 2021-10-13 3:32PM EDT | 165.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 7 | 143 | 87.50% |
| VRTX211015P00167500 | 2021-10-08 10:18AM EDT | 167.50 | 0.35 | 0.00 | 0.40 | 0.00 | - | 1 | 11 | 96.88% |
| VRTX211015P00170000 | 2021-10-14 12:23PM EDT | 170.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 5 | 433 | 71.88% |
| VRTX211015P00172500 | 2021-10-11 11:10AM EDT | 172.50 | 0.40 | 0.00 | 1.75 | 0.00 | - | 3 | 522 | 104.49% |
| VRTX211015P00175000 | 2021-10-15 3:07PM EDT | 175.00 | 0.01 | 0.00 | 0.10 | -0.11 | -91.67% | 8 | 272 | 45.51% |
| VRTX211015P00177500 | 2021-10-15 9:59AM EDT | 177.50 | 0.24 | 0.00 | 0.45 | -0.16 | -40.00% | 4 | 68 | 49.41% |
| VRTX211015P00180000 | 2021-10-15 3:54PM EDT | 180.00 | 0.05 | 0.00 | 0.05 | -0.55 | -91.67% | 62 | 2,770 | 13.67% |
| VRTX211015P00182500 | 2021-10-15 3:02PM EDT | 182.50 | 1.02 | 0.35 | 4.30 | -0.58 | -36.25% | 7 | 40 | 50.98% |
| VRTX211015P00185000 | 2021-10-15 3:54PM EDT | 185.00 | 3.69 | 3.00 | 4.10 | +0.49 | +15.31% | 1,080 | 1,710 | 54.88% |
| VRTX211015P00187500 | 2021-10-15 9:45AM EDT | 187.50 | 5.55 | 5.40 | 9.40 | -1.75 | -23.97% | 1 | 24 | 100.68% |
| VRTX211015P00190000 | 2021-10-15 3:53PM EDT | 190.00 | 10.39 | 8.00 | 11.50 | +1.29 | +14.18% | 131 | 872 | 115.53% |
| VRTX211015P00192500 | 2021-10-15 9:37AM EDT | 192.50 | 11.15 | 7.30 | 14.40 | +1.38 | +14.12% | 5 | 5 | 65.04% |
| VRTX211015P00195000 | 2021-10-15 3:40PM EDT | 195.00 | 13.45 | 13.00 | 17.10 | +0.40 | +3.07% | 309 | 642 | 161.91% |
| VRTX211015P00197500 | 2021-10-15 1:49PM EDT | 197.50 | 17.03 | 11.90 | 19.70 | -0.77 | -4.33% | 95 | 95 | 79.88% |
| VRTX211015P00200000 | 2021-10-15 1:55PM EDT | 200.00 | 20.46 | 16.70 | 20.80 | +2.16 | +11.80% | 567 | 637 | 133.20% |
| VRTX211015P00210000 | 2021-10-15 11:50AM EDT | 210.00 | 29.17 | 27.90 | 31.50 | +0.67 | +2.35% | 7 | 737 | 237.40% |
| VRTX211015P00220000 | 2021-10-15 3:34PM EDT | 220.00 | 38.49 | 34.70 | 41.30 | +0.79 | +2.10% | 68 | 89 | 360.64% |
| VRTX211015P00230000 | 2021-10-08 9:30AM EDT | 230.00 | 50.00 | 44.00 | 52.50 | 0.00 | - | 1 | 2 | 167.19% |
| VRTX211015P00240000 | 2021-09-15 10:28AM EDT | 240.00 | 48.85 | 54.10 | 62.40 | 0.00 | - | 1 | 0 | 193.75% |
| VRTX211015P00250000 | 2021-08-25 5:27PM EDT | 250.00 | 54.08 | 62.90 | 70.40 | 0.00 | - | 1 | 1 | 457.81% |
| VRTX211015P00260000 | 2021-08-25 5:27PM EDT | 260.00 | 48.99 | 72.90 | 80.60 | 0.00 | - | 1 | 1 | 508.01% |
| VRTX211015P00270000 | 2021-10-15 2:55PM EDT | 270.00 | 88.42 | 84.10 | 92.40 | +2.12 | +2.46% | 1 | 1 | 265.63% |
| VRTX211015P00280000 | 2021-08-25 5:27PM EDT | 280.00 | 71.35 | 92.80 | 100.50 | 0.00 | - | 1 | 0 | 574.22% |
| VRTX211015P00300000 | 2021-08-16 12:49PM EDT | 300.00 | 108.40 | 108.00 | 116.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2021 Verizon Media. Todos os direitos reservados.
