Mercado abrirá em 4 h 43 min

Vertex Pharmaceuticals Incorporated (VRTX)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
433,48+3,37 (+0,78%)
No fechamento: 04:00PM EST
436,00 +2,52 (+0,58%)
Pós-fechamento: 08:00PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara1 de março de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
VRTX240301C002200002024-02-05 9:32AM EST220.00203.450.000.000.00-100.00%
VRTX240301C003600002024-02-15 12:07PM EST360.0064.030.000.000.00--00.00%
VRTX240301C003650002024-02-22 10:49AM EST365.0056.700.000.000.00-100.00%
VRTX240301C003700002024-02-08 3:42PM EST370.0053.700.000.000.00-100.00%
VRTX240301C003800002024-02-21 3:19PM EST380.0037.330.000.000.00--00.00%
VRTX240301C003850002024-02-07 2:20PM EST385.0041.320.000.000.00--00.00%
VRTX240301C003900002024-01-31 12:03PM EST390.0050.100.000.000.00--00.00%
VRTX240301C003950002024-02-02 9:49AM EST395.0036.600.000.000.00-200.00%
VRTX240301C004000002024-02-26 1:57PM EST400.0031.960.000.000.00-500.00%
VRTX240301C004050002024-02-21 3:58PM EST405.0017.720.000.000.00-100.00%
VRTX240301C004075002024-02-20 9:48AM EST407.5018.140.000.000.00--00.00%
VRTX240301C004100002024-02-26 9:57AM EST410.0021.920.000.000.00-100.00%
VRTX240301C004125002024-02-20 9:48AM EST412.5013.750.000.000.00--00.00%
VRTX240301C004150002024-02-26 3:08PM EST415.0018.600.000.000.00-100.00%
VRTX240301C004175002024-02-26 10:44AM EST417.5013.000.000.000.00-100.00%
VRTX240301C004200002024-02-26 3:22PM EST420.0014.500.000.000.00-300.00%
VRTX240301C004225002024-02-23 10:48AM EST422.5012.700.000.000.00-100.00%
VRTX240301C004250002024-02-26 1:41PM EST425.009.050.000.000.00-1600.00%
VRTX240301C004275002024-02-26 10:05AM EST427.507.300.000.000.00-200.00%
VRTX240301C004300002024-02-26 3:22PM EST430.006.500.000.000.00-9300.00%
VRTX240301C004325002024-02-26 3:30PM EST432.505.100.000.000.00-10300.00%
VRTX240301C004350002024-02-26 3:22PM EST435.003.600.000.000.00-4300.78%
VRTX240301C004375002024-02-26 1:35PM EST437.502.150.000.000.00-5401.56%
VRTX240301C004400002024-02-26 2:11PM EST440.001.700.000.000.00-903.13%
VRTX240301C004425002024-02-26 3:36PM EST442.501.200.000.000.00-206.25%
VRTX240301C004450002024-02-26 3:49PM EST445.000.900.000.000.00-1306.25%
VRTX240301C004500002024-02-26 3:44PM EST450.000.350.000.000.00-206.25%
VRTX240301C004550002024-02-23 10:30AM EST455.000.410.000.000.00-1012.50%
VRTX240301C004600002024-02-23 2:45PM EST460.000.250.000.000.00-2012.50%
VRTX240301C004700002024-01-25 2:43PM EST470.003.890.001.500.00-202052.10%
VRTX240301C004750002024-02-26 10:33AM EST475.000.020.000.000.00-1025.00%
VRTX240301C004800002024-02-08 3:42PM EST480.000.550.000.000.00-1025.00%
VRTX240301C004850002024-02-02 9:30AM EST485.001.400.000.000.00-1025.00%
VRTX240301C004900002024-02-20 10:37AM EST490.000.500.000.000.00--025.00%
VRTX240301C004950002024-02-20 11:35AM EST495.000.500.000.000.00-3025.00%
VRTX240301C005000002024-02-23 11:31AM EST500.000.050.000.000.00-15025.00%
VRTX240301C005100002024-01-22 10:16AM EST510.001.960.001.500.00-11089.75%
VRTX240301C005200002024-01-22 11:53AM EST520.001.700.001.500.00-1598.19%
VRTX240301C005300002024-01-18 1:10PM EST530.000.790.004.300.00-11132.06%
VRTX240301C005400002024-01-19 1:31PM EST540.002.120.004.300.00-42141.09%
VRTX240301C005500002024-01-19 1:32PM EST550.004.600.004.300.00-42149.83%
VRTX240301C005700002024-01-22 1:29PM EST570.000.600.004.300.00--1166.50%
VRTX240301C005800002024-01-22 1:31PM EST580.000.550.000.700.00--9127.83%
Opções de vendapara1 de março de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
VRTX240301P003400002024-02-21 3:46PM EST340.000.560.000.000.00-3050.00%
VRTX240301P003550002024-01-24 2:25PM EST355.001.250.004.300.00-503137.92%
VRTX240301P003600002024-02-23 12:06PM EST360.000.100.000.000.00-1050.00%
VRTX240301P003700002024-01-24 12:35PM EST370.001.750.004.300.00--1115.41%
VRTX240301P003750002024-02-14 2:12PM EST375.000.340.000.000.00-2025.00%
VRTX240301P003800002024-02-14 2:11PM EST380.000.400.000.000.00-2025.00%
VRTX240301P003850002024-02-14 2:11PM EST385.000.650.000.000.00-2025.00%
VRTX240301P003900002024-02-14 2:10PM EST390.000.800.000.000.00-2025.00%
VRTX240301P003950002024-02-23 11:19AM EST395.000.100.000.000.00-1025.00%
VRTX240301P004000002024-02-26 9:30AM EST400.000.150.000.000.00-2012.50%
VRTX240301P004050002024-02-26 11:28AM EST405.000.050.000.000.00-1012.50%
VRTX240301P004075002024-02-21 9:32AM EST407.502.150.000.000.00--012.50%
VRTX240301P004100002024-02-26 1:41PM EST410.000.280.000.000.00-1012.50%
VRTX240301P004125002024-02-23 2:44PM EST412.500.580.000.000.00-2012.50%
VRTX240301P004150002024-02-26 2:46PM EST415.000.350.000.000.00-7012.50%
VRTX240301P004175002024-02-26 3:58PM EST417.500.300.000.000.00-206.25%
VRTX240301P004200002024-02-26 3:53PM EST420.000.450.000.000.00-1206.25%
VRTX240301P004225002024-02-26 3:55PM EST422.500.750.000.000.00-2806.25%
VRTX240301P004250002024-02-26 2:06PM EST425.001.590.000.000.00-17203.13%
VRTX240301P004275002024-02-26 2:26PM EST427.502.100.000.000.00-2703.13%
VRTX240301P004300002024-02-26 2:26PM EST430.002.900.000.000.00-1801.56%
VRTX240301P004325002024-02-26 9:36AM EST432.505.000.000.000.00-200.78%
VRTX240301P004350002024-02-26 2:26PM EST435.005.200.000.000.00-900.00%
VRTX240301P004375002024-02-26 9:50AM EST437.508.300.000.000.00---0.00%
VRTX240301P004400002024-02-26 10:56AM EST440.0011.120.000.000.00-100.00%
VRTX240301P004450002024-02-05 11:03AM EST445.0025.500.000.000.00--00.00%