Mercado fechado

Vertex Pharmaceuticals Incorporated (VRTX)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
292,55+9,05 (+3,19%)
No fechamento: 04:00PM EDT
291,40 -1,15 (-0,39%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara1 de julho de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
VRTX220701C002450002022-06-08 3:07PM EDT245.0029.5543.0052.900.00--171.97%
VRTX220701C002500002022-06-17 10:27AM EDT250.0011.3038.0047.900.00-10165.09%
VRTX220701C002550002022-06-14 10:24AM EDT255.004.6733.0042.900.00-10058.25%
VRTX220701C002575002022-06-17 1:10PM EDT257.5010.5830.5040.400.00-9554.83%
VRTX220701C002600002022-06-23 10:56AM EDT260.0021.7028.0037.900.00-8551.42%
VRTX220701C002650002022-06-22 3:16PM EDT265.0013.8023.2033.000.00-21100.66%
VRTX220701C002700002022-06-24 10:23AM EDT270.0022.3019.1027.00+8.90+66.42%372181.52%
VRTX220701C002750002022-06-23 2:51PM EDT275.007.9114.6022.500.00-402574.61%
VRTX220701C002800002022-06-22 10:25AM EDT280.003.0010.3015.900.00-15051.42%
VRTX220701C003000002022-06-24 3:57PM EDT300.002.881.054.70+2.18+311.43%236248.10%
VRTX220701C003050002022-06-24 2:58PM EDT305.001.150.004.80-0.41-26.28%1017059.34%
VRTX220701C003100002022-05-31 12:02PM EDT310.002.360.001.100.00-298138.16%
VRTX220701C003150002022-05-25 2:44PM EDT315.004.570.004.800.00--5058.40%
VRTX220701C003200002022-06-23 1:36PM EDT320.000.010.003.200.00-2045557.67%
VRTX220701C003300002022-06-17 9:45AM EDT330.001.040.001.150.00-2020955.03%
VRTX220701C003400002022-06-01 9:30AM EDT340.002.350.004.400.00-51090.28%
Opções de vendapara1 de julho de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
VRTX220701P001500002022-05-19 9:36AM EDT150.000.090.004.300.00--136306.15%
VRTX220701P001850002022-05-19 9:36AM EDT185.000.350.004.800.00--68228.42%
VRTX220701P002000002022-05-25 10:59AM EDT200.000.760.004.300.00-1060191.11%
VRTX220701P002050002022-05-26 10:55AM EDT205.001.350.004.800.00--20186.01%
VRTX220701P002100002022-05-26 10:47AM EDT210.001.120.004.800.00-1810175.93%
VRTX220701P002150002022-05-25 12:29PM EDT215.001.530.004.300.00-432161.43%
VRTX220701P002200002022-06-10 10:36AM EDT220.001.100.000.200.00-142087.89%
VRTX220701P002250002022-06-07 1:48PM EDT225.001.100.004.800.00-11146.63%
VRTX220701P002300002022-06-23 3:32PM EDT230.000.150.001.000.00-23296.68%
VRTX220701P002350002022-06-17 3:49PM EDT235.001.710.004.400.00-64124.73%
VRTX220701P002375002022-06-14 3:42PM EDT237.503.800.004.800.00--2123.12%
VRTX220701P002400002022-06-17 3:49PM EDT240.002.090.004.800.00-1250118.48%
VRTX220701P002425002022-06-13 1:40PM EDT242.506.120.004.800.00--1113.87%
VRTX220701P002450002022-05-25 1:55PM EDT245.003.680.004.800.00--10109.25%
VRTX220701P002475002022-06-17 1:09PM EDT247.502.500.004.800.00-100100104.66%
VRTX220701P002500002022-06-24 12:19PM EDT250.000.500.004.80-0.70-58.33%17100.07%
VRTX220701P002550002022-06-17 11:25AM EDT255.005.800.004.600.00-121089.72%
VRTX220701P002575002022-06-21 1:45PM EDT257.501.600.004.600.00-1185.18%
VRTX220701P002600002022-06-24 12:19PM EDT260.000.500.000.30-10.50-95.45%3548.63%
VRTX220701P002650002022-06-21 10:16AM EDT265.004.520.004.800.00-2072.56%
VRTX220701P002700002022-06-09 9:30AM EDT270.006.600.004.800.00-5263.26%