Mercado fechado

Vertex Pharmaceuticals Incorporated (VRTX)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
490,85+2,11 (+0,43%)
No fechamento: 04:00PM EDT
492,50 +1,65 (+0,34%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara19 de julho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
VRTX240719C001800002024-02-12 4:09PM EDT180.00241.42232.00241.600.00-320.00%
VRTX240719C002000002024-06-07 11:10AM EDT200.00285.30270.50279.000.00-110.00%
VRTX240719C002300002024-07-11 2:34PM EDT230.00262.20256.00265.300.00-11473.19%
VRTX240719C002700002023-12-19 4:22PM EDT270.00142.80168.00176.800.00-110.00%
VRTX240719C003000002024-01-02 1:42PM EDT300.00122.70137.90146.900.00--10.00%
VRTX240719C003200002023-12-29 3:34PM EDT320.0099.00120.80127.900.00-150.00%
VRTX240719C003300002024-07-05 10:29AM EDT330.00144.05156.10165.400.00-107277.10%
VRTX240719C003400002024-02-06 10:31AM EDT340.0096.300.000.000.00-1100.00%
VRTX240719C003500002024-07-05 3:30PM EDT350.00124.18136.10145.400.00-131243.95%
VRTX240719C003600002024-06-04 1:59PM EDT360.00113.65106.90116.000.00-1320.00%
VRTX240719C003700002024-05-17 2:16PM EDT370.0080.14108.70116.700.00-1320.00%
VRTX240719C003800002024-07-11 10:01AM EDT380.00115.30106.80115.500.00-227114.36%
VRTX240719C003900002024-07-11 2:43PM EDT390.00102.2796.30104.600.00-660171.97%
VRTX240719C004000002024-07-11 2:43PM EDT400.0092.4887.1095.400.00-368798.34%
VRTX240719C004100002024-07-10 3:25PM EDT410.0080.0078.2084.700.00-114294.43%
VRTX240719C004200002024-07-10 1:19PM EDT420.0070.2568.3074.700.00-210685.01%
VRTX240719C004300002024-07-15 1:09PM EDT430.0064.0258.6064.70+3.02+4.95%137977.42%
VRTX240719C004400002024-07-08 1:03PM EDT440.0050.9648.5054.70+12.96+34.11%124265.50%
VRTX240719C004450002024-07-05 12:04PM EDT445.0032.1243.4050.600.00-5566.21%
VRTX240719C004500002024-07-15 2:57PM EDT450.0042.4738.8045.50+3.35+8.56%349062.28%
VRTX240719C004600002024-07-15 3:15PM EDT460.0034.8028.5034.80+2.00+6.10%743272.67%
VRTX240719C004650002024-07-12 3:42PM EDT465.0026.1523.5030.400.00-306869.12%
VRTX240719C004700002024-07-15 11:11AM EDT470.0022.3319.9025.80+2.13+10.54%846663.59%
VRTX240719C004725002024-07-12 3:42PM EDT472.5019.1216.4023.200.00-717758.81%
VRTX240719C004750002024-07-15 1:02PM EDT475.0019.0014.0020.50-2.20-10.38%22853.41%
VRTX240719C004775002024-07-12 3:40PM EDT477.5014.3511.8018.500.00-405251.95%
VRTX240719C004800002024-07-15 3:00PM EDT480.0014.7011.1016.40+2.85+24.05%5517649.62%
VRTX240719C004825002024-07-12 1:56PM EDT482.509.317.6014.30-3.19-25.52%1846.99%
VRTX240719C004850002024-07-15 9:35AM EDT485.007.355.6011.80-3.45-31.94%12642.00%
VRTX240719C004875002024-07-15 1:50PM EDT487.509.805.9010.90+2.41+32.61%13144.68%
VRTX240719C004900002024-07-15 3:48PM EDT490.006.305.206.10+0.70+12.50%924427.66%
VRTX240719C004925002024-07-15 3:36PM EDT492.505.513.904.90+0.18+3.38%16827.70%
VRTX240719C004950002024-07-15 11:40AM EDT495.004.402.803.80+1.10+33.33%383227.37%
VRTX240719C005000002024-07-15 3:57PM EDT500.001.601.602.10-0.40-20.00%7345826.62%
VRTX240719C005050002024-07-15 3:59PM EDT505.000.950.552.35-2.05-68.33%3735.40%
VRTX240719C005100002024-07-15 2:52PM EDT510.000.800.401.00+0.06+8.11%1883031.47%
VRTX240719C005150002024-07-15 1:26PM EDT515.000.490.004.70-0.21-30.00%10164.15%
VRTX240719C005200002024-07-12 11:16AM EDT520.000.500.004.500.00-113153.70%
VRTX240719C005300002024-06-24 12:56PM EDT530.000.650.004.300.00-2764.09%
VRTX240719C005350002024-07-15 10:10AM EDT535.000.050.004.300.00-1069.39%
VRTX240719C005400002024-07-12 10:30AM EDT540.000.120.000.100.00-103440.92%
VRTX240719C005500002024-06-25 12:00PM EDT550.000.250.004.300.00-1184.47%
VRTX240719C005600002024-06-04 1:27PM EDT560.000.050.002.400.00-2081.76%
VRTX240719C005800002024-04-30 9:30AM EDT580.000.100.000.000.00-1925.00%
VRTX240719C006000002024-04-22 10:26AM EDT600.000.120.004.400.00-369128.88%
VRTX240719C006200002024-02-07 10:48AM EDT620.001.300.004.700.00-16146.53%
VRTX240719C006400002024-07-01 3:11PM EDT640.000.050.000.200.00-38199.41%
Opções de vendapara19 de julho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
VRTX240719P001800002024-06-10 1:29PM EDT180.000.400.000.200.00-33350.00%
VRTX240719P001900002023-11-28 4:38PM EDT190.001.300.004.600.00--2506.15%
VRTX240719P001950002023-11-28 4:44PM EDT195.000.800.004.600.00--1493.56%
VRTX240719P002000002023-11-27 4:14PM EDT200.000.200.004.800.00--1485.06%
VRTX240719P002100002024-01-19 10:44AM EDT210.002.310.003.800.00-24441.89%
VRTX240719P002200002024-01-18 12:41PM EDT220.001.550.004.400.00-25431.35%
VRTX240719P002300002023-12-18 4:04PM EDT230.000.970.001.500.00-46343.16%
VRTX240719P002400002023-11-28 11:13AM EDT240.002.150.105.100.00--1402.10%
VRTX240719P002500002024-03-06 4:50PM EDT250.001.230.004.600.00-66372.90%
VRTX240719P002600002024-01-08 10:30AM EDT260.002.710.000.000.00-3350.00%
VRTX240719P002700002023-12-08 11:31AM EDT270.004.300.255.900.00-7476355.76%
VRTX240719P002800002024-05-09 9:58AM EDT280.000.200.004.300.00-69313.57%
VRTX240719P002900002024-04-02 2:22PM EDT290.000.910.000.000.00-42750.00%
VRTX240719P003000002024-04-15 2:09PM EDT300.001.550.004.300.00-1631280.18%
VRTX240719P003100002024-05-15 10:32AM EDT310.000.050.003.000.00-326246.58%
VRTX240719P003200002024-05-13 10:07AM EDT320.001.850.004.300.00-422248.68%
VRTX240719P003300002024-05-24 9:30AM EDT330.001.880.004.500.00-38235.79%
VRTX240719P003400002024-05-24 9:30AM EDT340.001.980.004.500.00-320220.95%
VRTX240719P003500002024-05-09 3:44PM EDT350.000.900.001.500.00-277167.77%
VRTX240719P003600002024-06-14 9:56AM EDT360.000.280.004.300.00-1624190.33%
VRTX240719P003700002024-06-06 11:44AM EDT370.000.250.001.500.00-4258143.80%
VRTX240719P003800002024-06-10 12:09PM EDT380.001.010.004.300.00-2490162.94%
VRTX240719P003900002024-06-07 1:15PM EDT390.000.750.001.500.00-1259120.75%
VRTX240719P004000002024-07-05 12:52PM EDT400.000.050.004.300.00-20145136.38%
VRTX240719P004100002024-06-26 1:49PM EDT410.000.730.004.300.00-272123.34%
VRTX240719P004200002024-07-01 10:02AM EDT420.000.150.000.15-0.35-70.00%129561.52%
VRTX240719P004250002024-06-27 2:27PM EDT425.000.860.004.300.00--2103.96%
VRTX240719P004300002024-07-15 11:11AM EDT430.000.920.004.30-1.07-53.77%43,15397.53%
VRTX240719P004350002024-07-09 3:46PM EDT435.000.250.000.750.00-1462.26%
VRTX240719P004400002024-07-05 12:57PM EDT440.000.650.004.300.00-118084.63%
VRTX240719P004450002024-06-28 11:00AM EDT445.001.470.004.300.00-2378.15%
VRTX240719P004500002024-07-15 3:29PM EDT450.000.200.004.30-0.25-55.56%314871.63%
VRTX240719P004550002024-07-15 9:30AM EDT455.000.500.004.40+0.34+212.50%12965.53%
VRTX240719P004575002024-07-09 11:50AM EDT457.500.840.004.400.00-41062.21%
VRTX240719P004600002024-07-12 10:53AM EDT460.001.180.000.650.00-1066042.07%
VRTX240719P004625002024-07-09 11:50AM EDT462.500.990.004.400.00--455.48%
VRTX240719P004650002024-07-12 10:18AM EDT465.000.400.200.450.00-11233.59%
VRTX240719P004675002024-07-12 10:47AM EDT467.502.310.004.500.00--2464.82%
VRTX240719P004700002024-07-15 3:49PM EDT470.000.500.050.80-0.66-56.90%819332.69%
VRTX240719P004725002024-07-12 12:16PM EDT472.501.380.253.500.00-263050.43%
VRTX240719P004750002024-07-12 3:50PM EDT475.001.260.402.200.00-576037.94%
VRTX240719P004775002024-07-15 2:37PM EDT477.501.260.002.55-1.72-57.72%21636.52%
VRTX240719P004800002024-07-15 2:37PM EDT480.001.470.354.00-0.68-31.63%48741.07%
VRTX240719P004825002024-07-15 3:35PM EDT482.501.321.256.20-1.68-56.00%41848.30%
VRTX240719P004850002024-07-15 3:53PM EDT485.002.501.555.40-1.10-30.56%231239.20%
VRTX240719P004875002024-07-15 2:17PM EDT487.502.752.604.60-2.30-45.54%525130.01%
VRTX240719P004900002024-07-15 3:56PM EDT490.004.203.904.80-1.70-28.81%766825.46%
VRTX240719P004925002024-07-12 3:50PM EDT492.507.675.206.100.00-475725.49%
VRTX240719P004950002024-07-12 10:44AM EDT495.006.606.407.700.00--026.10%
VRTX240719P005000002024-06-24 1:56PM EDT500.0025.627.1013.400.00-1338.71%
VRTX240719P005100002024-07-12 3:08PM EDT510.0020.8015.9021.900.00-2244.86%