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 comprapara21 de janeiro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX220121C00085000 | 2021-11-10 6:56AM EST | 85.00 | 113.81 | 118.50 | 127.90 | 0.00 | - | 1 | 8 | 0.00% |
| VRTX220121C00090000 | 2021-11-10 6:56AM EST | 90.00 | 128.68 | 114.00 | 123.00 | 0.00 | - | 18 | 107 | 0.00% |
| VRTX220121C00095000 | 2021-12-29 2:25PM EST | 95.00 | 127.95 | 134.00 | 143.90 | 0.00 | - | 1 | 27 | 675.20% |
| VRTX220121C00100000 | 2021-12-01 10:47AM EST | 100.00 | 95.10 | 117.70 | 125.80 | 0.00 | - | 2 | 36 | 0.00% |
| VRTX220121C00105000 | 2022-01-06 3:25PM EST | 105.00 | 117.00 | 124.00 | 133.90 | 0.00 | - | 2 | 17 | 610.11% |
| VRTX220121C00110000 | 2021-11-04 2:52PM EST | 110.00 | 83.90 | 89.50 | 98.50 | 0.00 | - | 1 | 17 | 0.00% |
| VRTX220121C00115000 | 2021-11-10 6:56AM EST | 115.00 | 105.00 | 89.40 | 97.50 | 0.00 | - | 1 | 33 | 0.00% |
| VRTX220121C00120000 | 2022-01-06 3:23PM EST | 120.00 | 102.00 | 109.00 | 118.90 | 0.00 | - | 2 | 26 | 523.83% |
| VRTX220121C00125000 | 2021-11-10 6:56AM EST | 125.00 | 76.00 | 79.50 | 87.90 | 0.00 | - | 1 | 3 | 0.00% |
| VRTX220121C00130000 | 2021-12-01 2:59PM EST | 130.00 | 74.29 | 84.70 | 94.50 | 0.00 | - | 6 | 4 | 0.00% |
| VRTX220121C00135000 | 2021-11-10 6:56AM EST | 135.00 | 55.79 | 69.70 | 77.90 | 0.00 | - | 4 | 23 | 0.00% |
| VRTX220121C00140000 | 2021-12-01 2:53PM EST | 140.00 | 63.80 | 75.00 | 84.60 | 0.00 | - | 3 | 4 | 0.00% |
| VRTX220121C00145000 | 2021-11-10 6:56AM EST | 145.00 | 54.25 | 60.60 | 67.90 | 0.00 | - | 1 | 1 | 0.00% |
| VRTX220121C00150000 | 2022-01-14 12:28PM EST | 150.00 | 82.04 | 80.50 | 87.80 | +5.67 | +7.42% | 32 | 128 | 176.17% |
| VRTX220121C00155000 | 2021-12-17 1:30PM EST | 155.00 | 62.53 | 75.10 | 83.60 | 0.00 | - | 1 | 10 | 192.77% |
| VRTX220121C00160000 | 2022-01-14 1:52PM EST | 160.00 | 70.16 | 70.60 | 77.80 | +8.50 | +13.79% | 76 | 158 | 161.72% |
| VRTX220121C00165000 | 2022-01-12 11:32AM EST | 165.00 | 60.50 | 65.20 | 73.50 | 0.00 | - | 1 | 41 | 166.99% |
| VRTX220121C00170000 | 2022-01-07 9:48AM EST | 170.00 | 53.00 | 60.20 | 65.00 | 0.00 | - | 2 | 51 | 191.60% |
| VRTX220121C00175000 | 2022-01-03 3:36PM EST | 175.00 | 46.48 | 55.40 | 60.10 | 0.00 | - | 12 | 140 | 181.20% |
| VRTX220121C00180000 | 2022-01-14 11:09AM EST | 180.00 | 50.00 | 50.20 | 55.10 | +4.00 | +8.70% | 6 | 383 | 166.89% |
| VRTX220121C00185000 | 2022-01-14 11:11AM EST | 185.00 | 45.40 | 45.00 | 50.00 | +5.00 | +12.38% | 1 | 345 | 149.32% |
| VRTX220121C00190000 | 2022-01-14 11:49AM EST | 190.00 | 43.00 | 40.50 | 45.80 | +5.50 | +14.67% | 8 | 589 | 158.50% |
| VRTX220121C00195000 | 2022-01-14 3:23PM EST | 195.00 | 38.00 | 35.00 | 43.70 | +1.20 | +3.26% | 3 | 367 | 95.80% |
| VRTX220121C00200000 | 2022-01-14 12:32PM EST | 200.00 | 32.70 | 33.30 | 34.90 | +5.03 | +18.18% | 10 | 3,715 | 62.89% |
| VRTX220121C00202500 | 2022-01-13 1:00PM EST | 202.50 | 23.50 | 23.00 | 24.40 | 0.00 | - | 1 | 1 | 0.00% |
| VRTX220121C00205000 | 2021-12-23 12:12PM EST | 205.00 | 19.70 | 25.40 | 33.60 | 0.00 | - | 4 | 4 | 79.88% |
| VRTX220121C00207500 | 2022-01-14 2:44PM EST | 207.50 | 25.00 | 23.00 | 31.20 | +8.00 | +47.06% | 3 | 3 | 77.44% |
| VRTX220121C00210000 | 2022-01-14 3:41PM EST | 210.00 | 24.00 | 21.10 | 26.00 | +6.47 | +36.91% | 120 | 1,477 | 102.49% |
| VRTX220121C00212500 | 2021-12-30 11:05AM EST | 212.50 | 14.95 | 17.40 | 26.80 | 0.00 | - | - | 4 | 65.23% |
| VRTX220121C00215000 | 2022-01-11 1:31PM EST | 215.00 | 13.03 | 15.80 | 23.70 | 0.00 | - | 161 | 167 | 62.99% |
| VRTX220121C00217500 | 2022-01-14 3:03PM EST | 217.50 | 16.10 | 14.90 | 19.30 | +6.79 | +72.93% | 37 | 351 | 52.93% |
| VRTX220121C00220000 | 2022-01-14 3:52PM EST | 220.00 | 15.00 | 12.40 | 16.80 | +6.50 | +76.47% | 322 | 3,341 | 82.81% |
| VRTX220121C00222500 | 2022-01-14 3:02PM EST | 222.50 | 11.50 | 11.40 | 15.50 | +5.40 | +88.52% | 89 | 74 | 62.67% |
| VRTX220121C00225000 | 2022-01-14 3:39PM EST | 225.00 | 9.65 | 6.50 | 12.20 | +4.65 | +93.00% | 89 | 123 | 70.14% |
| VRTX220121C00227500 | 2022-01-14 1:21PM EST | 227.50 | 5.52 | 7.20 | 10.10 | +1.90 | +52.49% | 19 | 11 | 65.21% |
| VRTX220121C00230000 | 2022-01-14 3:34PM EST | 230.00 | 5.80 | 5.00 | 7.00 | +3.80 | +190.00% | 321 | 3,638 | 48.44% |
| VRTX220121C00232500 | 2022-01-14 3:58PM EST | 232.50 | 5.15 | 3.70 | 6.60 | +3.67 | +247.97% | 44 | 294 | 59.40% |
| VRTX220121C00235000 | 2022-01-14 3:54PM EST | 235.00 | 3.65 | 2.30 | 4.80 | +2.90 | +386.67% | 1,417 | 241 | 53.67% |
| VRTX220121C00237500 | 2022-01-18 12:05AM EST | 237.50 | 2.69 | 0.40 | 0.70 | +1.94 | +258.67% | 20 | 0 | 19.87% |
| VRTX220121C00240000 | 2022-01-14 3:46PM EST | 240.00 | 2.00 | 1.70 | 2.75 | +1.50 | +300.00% | 96 | 2,367 | 52.42% |
| VRTX220121C00242500 | 2022-01-18 12:05AM EST | 242.50 | 1.50 | - | - | +1.50 | - | - | - | 0.00% |
| VRTX220121C00245000 | 2022-01-14 3:38PM EST | 245.00 | 1.23 | 0.45 | 2.00 | +0.23 | +23.00% | 43 | 5 | 59.33% |
| VRTX220121C00250000 | 2022-01-14 3:54PM EST | 250.00 | 0.65 | 0.60 | 1.00 | +0.45 | +225.00% | 1,551 | 1,413 | 53.56% |
| VRTX220121C00255000 | 2022-01-14 1:44PM EST | 255.00 | 0.68 | 0.25 | 0.95 | -0.07 | -9.33% | 10 | 11 | 59.81% |
| VRTX220121C00260000 | 2022-01-14 1:44PM EST | 260.00 | 0.43 | 0.15 | 0.60 | +0.28 | +186.67% | 102 | 347 | 62.70% |
| VRTX220121C00265000 | 2022-01-18 12:05AM EST | 265.00 | 0.30 | - | - | +0.30 | - | - | - | 0.00% |
| VRTX220121C00270000 | 2022-01-14 10:31AM EST | 270.00 | 0.35 | 0.00 | 0.60 | +0.05 | +16.67% | 1 | 287 | 76.56% |
| VRTX220121C00275000 | 2021-12-23 9:54AM EST | 275.00 | 0.75 | 0.00 | 3.40 | 0.00 | - | 2 | 3 | 124.17% |
| VRTX220121C00280000 | 2022-01-10 12:28PM EST | 280.00 | 0.23 | 0.00 | 0.35 | 0.00 | - | 11 | 2,193 | 84.18% |
| VRTX220121C00290000 | 2022-01-10 1:16PM EST | 290.00 | 0.05 | 0.00 | 1.20 | 0.00 | - | 1 | 93 | 120.41% |
| VRTX220121C00300000 | 2022-01-14 3:36PM EST | 300.00 | 0.08 | 0.00 | 0.10 | +0.03 | +60.00% | 3 | 704 | 94.14% |
| VRTX220121C00310000 | 2021-12-21 1:50PM EST | 310.00 | 0.28 | 0.00 | 3.20 | 0.00 | - | 6 | 215 | 182.32% |
| VRTX220121C00320000 | 2022-01-14 3:36PM EST | 320.00 | 0.05 | 0.00 | 0.50 | -0.15 | -75.00% | 13 | 277 | 141.21% |
| VRTX220121C00330000 | 2021-12-20 11:15AM EST | 330.00 | 0.10 | 0.00 | 3.40 | 0.00 | - | 6 | 45 | 214.50% |
| VRTX220121C00340000 | 2021-12-15 2:09PM EST | 340.00 | 0.10 | 0.00 | 3.20 | 0.00 | - | 8 | 187 | 225.29% |
| VRTX220121C00350000 | 2022-01-13 9:35AM EST | 350.00 | 0.06 | 0.00 | 3.20 | 0.00 | - | 1 | 78 | 238.28% |
| VRTX220121C00360000 | 2022-01-07 11:49AM EST | 360.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 712 | 142.97% |
| VRTX220121C00370000 | 2021-11-10 6:56AM EST | 370.00 | 0.20 | 0.00 | 4.30 | 0.00 | - | 1 | 44 | 279.35% |
| VRTX220121C00380000 | 2021-12-03 12:16PM EST | 380.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 1 | 15 | 291.31% |
| VRTX220121C00390000 | 2021-11-10 6:56AM EST | 390.00 | 1.15 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 302.78% |
| VRTX220121C00400000 | 2021-11-10 6:56AM EST | 400.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 27 | 92 | 313.87% |
| VRTX220121C00410000 | 2021-11-10 6:56AM EST | 410.00 | 1.50 | 0.00 | 4.30 | 0.00 | - | 4 | 20 | 324.56% |
| VRTX220121C00420000 | 2021-11-10 6:56AM EST | 420.00 | 0.55 | 0.05 | 4.30 | 0.00 | - | 1 | 12 | 335.69% |
| VRTX220121C00430000 | 2021-11-10 6:56AM EST | 430.00 | 1.50 | 0.20 | 4.30 | 0.00 | - | 1 | 4 | 348.05% |
| VRTX220121C00440000 | 2021-11-10 6:56AM EST | 440.00 | 2.00 | 0.00 | 4.30 | 0.00 | - | 1 | 46 | 354.64% |
| VRTX220121C00450000 | 2021-12-06 12:02PM EST | 450.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 2 | 121 | 261.72% |
Opções de vendapara21 de janeiro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX220121P00085000 | 2021-12-01 1:14PM EST | 85.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 23 | 147 | 614.16% |
| VRTX220121P00090000 | 2021-12-21 2:14PM EST | 90.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | 6 | 124 | 398.83% |
| VRTX220121P00095000 | 2021-11-10 6:56AM EST | 95.00 | 0.15 | 0.20 | 4.30 | 0.00 | - | 1 | 30 | 558.59% |
| VRTX220121P00100000 | 2021-12-28 1:10PM EST | 100.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 2,180 | 314.06% |
| VRTX220121P00105000 | 2021-11-10 6:56AM EST | 105.00 | 0.25 | 0.00 | 4.40 | 0.00 | - | 1 | 25 | 500.88% |
| VRTX220121P00110000 | 2021-11-10 6:56AM EST | 110.00 | 0.23 | 0.00 | 0.30 | 0.00 | - | 2 | 27 | 304.30% |
| VRTX220121P00115000 | 2021-11-10 6:56AM EST | 115.00 | 1.20 | 0.00 | 4.30 | 0.00 | - | 1 | 27 | 448.73% |
| VRTX220121P00120000 | 2021-11-10 6:56AM EST | 120.00 | 2.35 | 0.00 | 0.95 | 0.00 | - | 1 | 8 | 319.53% |
| VRTX220121P00125000 | 2022-01-03 3:02PM EST | 125.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 4 | 253 | 250.78% |
| VRTX220121P00130000 | 2021-11-10 6:56AM EST | 130.00 | 1.21 | 0.05 | 1.25 | 0.00 | - | 2 | 155 | 300.39% |
| VRTX220121P00135000 | 2021-11-10 6:56AM EST | 135.00 | 0.80 | 0.80 | 3.90 | 0.00 | - | 200 | 297 | 368.85% |
| VRTX220121P00140000 | 2022-01-03 2:17PM EST | 140.00 | 0.30 | 0.00 | 1.05 | 0.00 | - | 6 | 1,070 | 257.42% |
| VRTX220121P00145000 | 2022-01-11 9:44AM EST | 145.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 2 | 260 | 321.88% |
| VRTX220121P00150000 | 2022-01-14 12:12PM EST | 150.00 | 0.05 | 0.00 | 0.10 | -0.01 | -16.67% | 14 | 231 | 164.84% |
| VRTX220121P00155000 | 2022-01-14 3:43PM EST | 155.00 | 0.05 | 0.00 | 2.25 | -0.10 | -66.67% | 4 | 447 | 245.70% |
| VRTX220121P00160000 | 2022-01-12 1:37PM EST | 160.00 | 0.20 | 0.00 | 4.30 | 0.00 | - | 8 | 986 | 267.14% |
| VRTX220121P00165000 | 2022-01-04 1:10PM EST | 165.00 | 0.25 | 0.00 | 0.90 | 0.00 | - | 4 | 531 | 179.49% |
| VRTX220121P00170000 | 2022-01-11 12:32PM EST | 170.00 | 0.30 | 0.00 | 0.40 | 0.00 | - | 5 | 792 | 145.90% |
| VRTX220121P00175000 | 2022-01-14 3:27PM EST | 175.00 | 0.32 | 0.00 | 1.20 | -0.20 | -38.46% | 1 | 397 | 161.82% |
| VRTX220121P00180000 | 2022-01-14 3:58PM EST | 180.00 | 0.14 | 0.15 | 0.40 | -0.07 | -33.33% | 100 | 1,971 | 129.30% |
| VRTX220121P00185000 | 2022-01-14 11:29AM EST | 185.00 | 0.20 | 0.05 | 4.50 | 0.00 | - | 6 | 1,237 | 187.11% |
| VRTX220121P00190000 | 2022-01-12 2:55PM EST | 190.00 | 0.25 | 0.05 | 4.50 | 0.00 | - | 5 | 1,290 | 171.14% |
| VRTX220121P00192500 | 2022-01-07 11:49AM EST | 192.50 | 0.65 | 0.00 | 1.00 | 0.00 | - | 10 | 11 | 112.35% |
| VRTX220121P00195000 | 2022-01-14 3:13PM EST | 195.00 | 0.39 | 0.00 | 0.65 | +0.14 | +56.00% | 3 | 1,064 | 97.75% |
| VRTX220121P00197500 | 2022-01-04 10:31AM EST | 197.50 | 1.05 | 0.00 | 4.60 | 0.00 | - | - | 1 | 148.05% |
| VRTX220121P00200000 | 2022-01-14 11:53AM EST | 200.00 | 0.75 | 0.10 | 0.90 | +0.40 | +114.29% | 294 | 1,286 | 94.14% |
| VRTX220121P00202500 | 2022-01-07 9:50AM EST | 202.50 | 1.00 | 0.00 | 4.20 | 0.00 | - | 90 | 91 | 128.47% |
| VRTX220121P00205000 | 2022-01-11 3:06PM EST | 205.00 | 0.60 | 0.00 | 1.30 | 0.00 | - | 41 | 457 | 87.11% |
| VRTX220121P00207500 | 2021-12-22 1:00PM EST | 207.50 | 3.70 | 0.10 | 2.10 | 0.00 | - | - | 12 | 92.68% |
| VRTX220121P00210000 | 2022-01-13 1:07PM EST | 210.00 | 0.35 | 0.00 | 2.45 | 0.00 | - | 1 | 1,406 | 88.57% |
| VRTX220121P00212500 | 2022-01-10 12:20PM EST | 212.50 | 2.20 | 0.00 | 4.20 | 0.00 | - | 2 | 21 | 97.58% |
| VRTX220121P00215000 | 2022-01-14 1:31PM EST | 215.00 | 1.25 | 0.00 | 1.85 | -0.14 | -10.07% | 11 | 53 | 68.36% |
| VRTX220121P00217500 | 2022-01-14 3:45PM EST | 217.50 | 0.60 | 0.05 | 1.20 | -4.86 | -89.01% | 2 | 142 | 55.03% |
| VRTX220121P00220000 | 2022-01-14 3:31PM EST | 220.00 | 0.75 | 0.30 | 2.35 | -0.35 | -31.82% | 2 | 2,162 | 61.82% |
| VRTX220121P00222500 | 2022-01-14 1:56PM EST | 222.50 | 1.25 | 0.20 | 2.70 | -0.18 | -12.59% | 1 | 7 | 56.25% |
| VRTX220121P00225000 | 2022-01-14 3:27PM EST | 225.00 | 1.32 | 1.00 | 3.80 | -1.18 | -47.20% | 1 | 13 | 61.01% |
| VRTX220121P00227500 | 2022-01-18 12:05AM EST | 227.50 | 1.90 | 3.80 | 4.60 | -2.40 | -55.81% | 2 | 0 | 72.61% |
| VRTX220121P00230000 | 2022-01-14 1:46PM EST | 230.00 | 3.70 | 1.15 | 3.90 | -1.50 | -28.85% | 26 | 550 | 58.84% |
| VRTX220121P00232500 | 2022-01-18 12:05AM EST | 232.50 | 3.10 | - | - | +3.10 | - | - | - | 0.00% |
| VRTX220121P00235000 | 2022-01-18 12:05AM EST | 235.00 | 6.56 | - | - | +6.56 | - | - | - | 0.00% |
| VRTX220121P00240000 | 2022-01-14 3:54PM EST | 240.00 | 8.00 | 6.90 | 9.50 | -5.60 | -41.18% | 2 | 429 | 61.38% |
| VRTX220121P00250000 | 2022-01-14 3:56PM EST | 250.00 | 17.00 | 14.00 | 20.90 | -7.00 | -29.17% | 2 | 156 | 65.87% |
| VRTX220121P00260000 | 2022-01-12 10:02AM EST | 260.00 | 34.73 | 24.10 | 29.70 | 0.00 | - | 2 | 41 | 78.42% |
| VRTX220121P00270000 | 2022-01-13 3:57PM EST | 270.00 | 43.92 | 33.80 | 40.00 | 0.00 | - | 1 | 164 | 98.00% |
| VRTX220121P00280000 | 2021-11-12 9:47AM EST | 280.00 | 95.90 | 68.30 | 76.90 | 0.00 | - | 5 | 9 | 433.64% |
| VRTX220121P00290000 | 2021-11-10 6:56AM EST | 290.00 | 103.10 | 79.30 | 87.30 | 0.00 | - | 2 | 7 | 467.64% |
| VRTX220121P00300000 | 2021-12-01 1:29PM EST | 300.00 | 99.10 | 75.70 | 85.50 | 0.00 | - | 1 | 8 | 354.43% |
| VRTX220121P00310000 | 2021-11-10 6:56AM EST | 310.00 | 60.39 | 99.60 | 107.50 | 0.00 | - | - | 0 | 518.58% |
| VRTX220121P00320000 | 2021-11-10 6:56AM EST | 320.00 | 78.50 | 109.60 | 117.00 | 0.00 | - | 2 | 0 | 537.94% |
| VRTX220121P00330000 | 2021-11-10 6:56AM EST | 330.00 | 107.30 | 119.20 | 127.00 | 0.00 | - | 1 | 0 | 556.62% |
| VRTX220121P00340000 | 2021-11-10 6:56AM EST | 340.00 | 151.63 | 128.30 | 137.00 | 0.00 | - | 1 | 2 | 571.48% |
| VRTX220121P00350000 | 2021-11-10 6:56AM EST | 350.00 | 139.05 | 139.30 | 147.00 | 0.00 | - | 4 | 0 | 595.63% |
| VRTX220121P00400000 | 2021-11-10 6:56AM EST | 400.00 | 188.25 | 188.70 | 197.00 | 0.00 | - | 1 | 10 | 674.44% |
| VRTX220121P00410000 | 2021-11-10 6:56AM EST | 410.00 | 146.10 | 198.50 | 207.00 | 0.00 | - | 10 | 0 | 687.82% |
| VRTX220121P00450000 | 2021-11-10 6:56AM EST | 450.00 | 267.90 | 238.30 | 247.00 | 0.00 | - | 3 | 0 | 739.77% |
© 2022 Yahoo. Todos os direitos reservados.
