Mercado fechado

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
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara15 de outubro de 2021
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
VRTX211015C001050002021-08-25 5:27PM EDT105.0094.5074.7082.600.00-11741.41%
VRTX211015C001300002021-10-05 3:57PM EDT130.0047.4147.9055.600.00--1617.87%
VRTX211015C001350002021-08-25 5:27PM EDT135.0066.6045.3051.800.00-100448.05%
VRTX211015C001400002021-10-05 3:52PM EDT140.0037.5338.0045.600.00--2196.88%
VRTX211015C001450002021-10-15 11:10AM EDT145.0038.1032.8040.70-2.10-5.22%58473.24%
VRTX211015C001500002021-10-15 11:57AM EDT150.0031.9428.1035.40-1.06-3.21%437412.31%
VRTX211015C001550002021-09-16 1:21PM EDT155.0031.4123.2030.400.00-24126.56%
VRTX211015C001600002021-10-06 9:50AM EDT160.0019.1218.0025.500.00-28322.46%
VRTX211015C001650002021-10-15 3:59PM EDT165.0016.7013.4020.00-0.60-3.47%113257.52%
VRTX211015C001700002021-10-15 12:03PM EDT170.0011.407.9012.70-0.70-5.79%116125.59%
VRTX211015C001725002021-09-30 12:19PM EDT172.5011.555.5012.800.00--10195.90%
VRTX211015C001750002021-10-15 11:39AM EDT175.006.924.907.80+0.95+15.91%12791.11%
VRTX211015C001775002021-10-15 1:18PM EDT177.503.852.305.30+0.13+3.49%171970.17%
VRTX211015C001800002021-10-15 3:05PM EDT180.001.481.404.70-0.87-37.02%11752954.10%
VRTX211015C001825002021-10-15 2:06PM EDT182.500.100.000.10-0.65-86.67%81979.18%
VRTX211015C001850002021-10-15 10:54AM EDT185.000.150.000.05+0.05+50.00%2998121.29%
VRTX211015C001875002021-10-14 1:45PM EDT187.500.100.004.300.00-15324115.14%
VRTX211015C001900002021-10-15 10:50AM EDT190.000.080.000.10+0.03+60.00%21,84450.98%
VRTX211015C001925002021-10-14 2:07PM EDT192.500.100.004.300.00-2285155.27%
VRTX211015C001950002021-10-15 12:50PM EDT195.000.020.000.05-0.03-60.00%794959.38%
VRTX211015C001975002021-10-06 11:49AM EDT197.500.250.002.000.00-112145.02%
VRTX211015C002000002021-10-15 2:39PM EDT200.000.050.000.05-0.05-50.00%163678.13%
VRTX211015C002025002021-09-27 2:18PM EDT202.500.550.004.300.00-344223.24%
VRTX211015C002050002021-10-12 10:07AM EDT205.000.050.000.050.00-11195.31%
VRTX211015C002075002021-09-30 9:37AM EDT207.500.260.004.300.00-134253.37%
VRTX211015C002100002021-10-15 10:51AM EDT210.000.050.000.050.00-32,071111.72%
VRTX211015C002150002021-09-20 1:39PM EDT215.000.300.004.300.00--1295.31%
VRTX211015C002200002021-10-15 2:45PM EDT220.000.030.000.05-0.02-40.00%153,934142.19%
VRTX211015C002300002021-10-15 11:33AM EDT230.000.050.000.050.00-3810171.88%
VRTX211015C002400002021-09-30 1:25PM EDT240.000.150.000.050.00-1653198.44%
VRTX211015C002500002021-10-08 9:30AM EDT250.000.780.000.050.00-21,049223.44%
VRTX211015C002600002021-10-14 9:39AM EDT260.000.020.000.250.00-1466297.66%
VRTX211015C002700002021-10-14 9:58AM EDT270.000.050.000.050.00-51170271.88%
VRTX211015C002800002021-08-19 9:54AM EDT280.000.350.001.500.00-168456.45%
VRTX211015C002900002021-10-14 9:58AM EDT290.000.030.004.300.00-50529599.61%
VRTX211015C003000002021-09-14 2:08PM EDT300.000.050.000.050.00-162334.38%
VRTX211015C003100002021-09-14 2:08PM EDT310.000.120.004.300.00-117660.55%
VRTX211015C003200002021-09-14 2:08PM EDT320.000.050.054.300.00-113690.63%
VRTX211015C003300002021-09-14 2:07PM EDT330.000.050.000.250.00-110459.38%
Opções de vendapara15 de outubro de 2021
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
VRTX211015P001000002021-10-11 9:52AM EDT100.000.10-4.200.00--1988.87%
VRTX211015P001050002021-08-25 5:27PM EDT105.001.090.004.200.00-41761.91%
VRTX211015P001100002021-08-25 5:27PM EDT110.001.260.000.050.00--2351.56%
VRTX211015P001150002021-08-25 5:27PM EDT115.000.540.004.300.00--1661.43%
VRTX211015P001200002021-08-25 5:27PM EDT120.000.550.000.050.00--1295.31%
VRTX211015P001250002021-08-17 11:03AM EDT125.000.250.000.600.00--0371.09%
VRTX211015P001300002021-08-25 5:27PM EDT130.000.590.000.100.00--2262.50%
VRTX211015P001400002021-08-25 5:27PM EDT140.001.700.000.150.00--50220.31%
VRTX211015P001450002021-08-25 5:27PM EDT145.000.350.004.300.00-11385.35%
VRTX211015P001500002021-10-11 2:06PM EDT150.000.050.004.300.00-4136342.87%
VRTX211015P001550002021-10-08 9:30AM EDT155.000.100.004.300.00-2041300.88%
VRTX211015P001600002021-10-15 10:53AM EDT160.000.040.000.05-0.03-42.86%3223101.56%
VRTX211015P001625002021-10-04 11:59AM EDT162.500.300.004.200.00--30235.94%
VRTX211015P001650002021-10-13 3:32PM EDT165.000.010.000.100.00-714387.50%
VRTX211015P001675002021-10-08 10:18AM EDT167.500.350.000.400.00-11196.88%
VRTX211015P001700002021-10-14 12:23PM EDT170.000.080.000.200.00-543371.88%
VRTX211015P001725002021-10-11 11:10AM EDT172.500.400.001.750.00-3522104.49%
VRTX211015P001750002021-10-15 3:07PM EDT175.000.010.000.10-0.11-91.67%827245.51%
VRTX211015P001775002021-10-15 9:59AM EDT177.500.240.000.45-0.16-40.00%46849.41%
VRTX211015P001800002021-10-15 3:54PM EDT180.000.050.000.05-0.55-91.67%622,77013.67%
VRTX211015P001825002021-10-15 3:02PM EDT182.501.020.354.30-0.58-36.25%74050.98%
VRTX211015P001850002021-10-15 3:54PM EDT185.003.693.004.10+0.49+15.31%1,0801,71054.88%
VRTX211015P001875002021-10-15 9:45AM EDT187.505.555.409.40-1.75-23.97%124100.68%
VRTX211015P001900002021-10-15 3:53PM EDT190.0010.398.0011.50+1.29+14.18%131872115.53%
VRTX211015P001925002021-10-15 9:37AM EDT192.5011.157.3014.40+1.38+14.12%5565.04%
VRTX211015P001950002021-10-15 3:40PM EDT195.0013.4513.0017.10+0.40+3.07%309642161.91%
VRTX211015P001975002021-10-15 1:49PM EDT197.5017.0311.9019.70-0.77-4.33%959579.88%
VRTX211015P002000002021-10-15 1:55PM EDT200.0020.4616.7020.80+2.16+11.80%567637133.20%
VRTX211015P002100002021-10-15 11:50AM EDT210.0029.1727.9031.50+0.67+2.35%7737237.40%
VRTX211015P002200002021-10-15 3:34PM EDT220.0038.4934.7041.30+0.79+2.10%6889360.64%
VRTX211015P002300002021-10-08 9:30AM EDT230.0050.0044.0052.500.00-12167.19%
VRTX211015P002400002021-09-15 10:28AM EDT240.0048.8554.1062.400.00-10193.75%
VRTX211015P002500002021-08-25 5:27PM EDT250.0054.0862.9070.400.00-11457.81%
VRTX211015P002600002021-08-25 5:27PM EDT260.0048.9972.9080.600.00-11508.01%
VRTX211015P002700002021-10-15 2:55PM EDT270.0088.4284.1092.40+2.12+2.46%11265.63%
VRTX211015P002800002021-08-25 5:27PM EDT280.0071.3592.80100.500.00-10574.22%
VRTX211015P003000002021-08-16 12:49PM EDT300.00108.40108.00116.000.00-100.00%