Mercado fechado

Vertex Pharmaceuticals Incorporated (VRTX)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
488,74-3,39 (-0,69%)
No fechamento: 04:00PM EDT
488,75 +0,01 (+0,00%)
Pós-fechamento: 06:28PM 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 EDT230.00262.20254.20263.200.00--1385.01%
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 EDT330.00144.05154.30163.300.00-107112.89%
VRTX240719C003400002024-02-06 10:31AM EDT340.0096.300.000.000.00-1100.00%
VRTX240719C003500002024-07-05 3:30PM EDT350.00124.18134.70143.800.00-131127.44%
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 EDT380.00115.30105.60113.300.00-227105.42%
VRTX240719C003900002024-07-11 2:43PM EDT390.00102.2794.20103.400.00-66068.16%
VRTX240719C004000002024-07-11 2:43PM EDT400.0092.4885.2093.400.00-368783.40%
VRTX240719C004100002024-07-10 3:25PM EDT410.0080.0075.3083.600.00-114277.95%
VRTX240719C004200002024-07-10 1:19PM EDT420.0070.2565.8073.400.00-210671.68%
VRTX240719C004300002024-07-12 3:23PM EDT430.0061.0055.8063.50-3.00-4.69%137963.28%
VRTX240719C004400002024-07-08 1:03PM EDT440.0038.0046.0053.500.00-224255.37%
VRTX240719C004450002024-07-05 12:04PM EDT445.0032.1240.8048.600.00-5550.07%
VRTX240719C004500002024-07-12 12:25PM EDT450.0039.1235.2043.40-3.88-9.02%749573.67%
VRTX240719C004600002024-07-12 1:50PM EDT460.0032.8025.9031.90-2.00-5.75%243352.23%
VRTX240719C004650002024-07-12 3:42PM EDT465.0026.1521.1028.70-0.20-0.76%303856.09%
VRTX240719C004700002024-07-12 3:50PM EDT470.0020.2016.6024.10-3.62-15.20%3943851.28%
VRTX240719C004725002024-07-12 3:42PM EDT472.5019.1214.3021.80+6.42+50.55%712748.69%
VRTX240719C004750002024-07-12 11:21AM EDT475.0021.2012.1019.60+7.42+53.85%32846.43%
VRTX240719C004775002024-07-12 3:40PM EDT477.5014.359.9017.50+5.05+54.30%401544.42%
VRTX240719C004800002024-07-12 11:37AM EDT480.0011.857.8015.70-3.25-21.52%2616543.48%
VRTX240719C004825002024-07-12 1:56PM EDT482.5012.506.6013.90-0.50-3.85%2742.22%
VRTX240719C004850002024-07-10 3:53PM EDT485.0010.808.009.800.00-512631.28%
VRTX240719C004875002024-07-12 2:56PM EDT487.507.396.406.90-3.63-32.94%102125.07%
VRTX240719C004900002024-07-12 3:56PM EDT490.005.605.105.60-2.59-31.62%4922224.81%
VRTX240719C004925002024-07-12 2:30PM EDT492.505.333.704.90-1.47-21.62%1826.34%
VRTX240719C004950002024-07-12 3:59PM EDT495.003.301.403.90-3.40-50.75%271026.07%
VRTX240719C005000002024-07-12 3:58PM EDT500.002.001.752.10-1.90-48.72%4045124.37%
VRTX240719C005050002024-07-11 3:57PM EDT505.003.000.003.600.00-4737.87%
VRTX240719C005100002024-07-12 3:29PM EDT510.000.740.000.80-1.46-66.36%1383326.05%
VRTX240719C005200002024-07-12 11:16AM EDT520.000.500.001.00+0.21+72.41%113136.33%
VRTX240719C005300002024-06-24 12:56PM EDT530.000.650.004.700.00-2755.87%
VRTX240719C005400002024-06-24 1:35PM EDT540.000.120.001.00-0.98-89.09%103551.86%
VRTX240719C005500002024-06-25 12:00PM EDT550.000.250.004.300.00-1170.91%
VRTX240719C005600002024-06-04 1:27PM EDT560.000.050.002.400.00-2068.51%
VRTX240719C005800002024-04-30 9:30AM EDT580.000.100.000.000.00-1925.00%
VRTX240719C006000002024-04-22 10:26AM EDT600.000.120.004.400.00-369107.02%
VRTX240719C006200002024-02-07 10:48AM EDT620.001.300.004.700.00-16121.42%
VRTX240719C006400002024-07-01 3:11PM EDT640.000.050.000.200.00-38182.42%
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 EDT180.000.400.000.200.00-33284.38%
VRTX240719P001900002023-11-28 4:38PM EDT190.001.300.004.600.00--2411.91%
VRTX240719P001950002023-11-28 4:44PM EDT195.000.800.004.600.00--1401.56%
VRTX240719P002000002023-11-27 4:14PM EDT200.000.200.004.800.00--1394.63%
VRTX240719P002100002024-01-19 10:44AM EDT210.002.310.003.800.00-24359.47%
VRTX240719P002200002024-01-18 12:41PM EDT220.001.550.004.400.00-25350.78%
VRTX240719P002300002023-12-18 4:04PM EDT230.000.970.001.500.00-46278.91%
VRTX240719P002400002023-11-28 11:13AM EDT240.002.150.105.100.00--1326.86%
VRTX240719P002500002024-03-06 4:50PM EDT250.001.230.004.600.00-66303.03%
VRTX240719P002600002024-01-08 10:30AM EDT260.002.710.000.000.00-3350.00%
VRTX240719P002700002023-12-08 11:31AM EDT270.004.300.255.900.00-7476288.94%
VRTX240719P002800002024-05-09 9:58AM EDT280.000.200.004.300.00-69254.54%
VRTX240719P002900002024-04-02 2:22PM EDT290.000.910.000.000.00-42750.00%
VRTX240719P003000002024-04-15 2:09PM EDT300.001.550.004.300.00-1631227.25%
VRTX240719P003100002024-05-15 10:32AM EDT310.000.050.003.000.00-326199.85%
VRTX240719P003200002024-05-13 10:07AM EDT320.001.850.004.300.00-422201.51%
VRTX240719P003300002024-05-24 9:30AM EDT330.001.880.004.500.00-38190.94%
VRTX240719P003400002024-05-24 9:30AM EDT340.001.980.004.500.00-320178.81%
VRTX240719P003500002024-05-09 3:44PM EDT350.000.900.001.500.00-277135.55%
VRTX240719P003600002024-06-14 9:56AM EDT360.000.280.004.300.00-1624153.78%
VRTX240719P003700002024-06-06 11:44AM EDT370.000.250.001.500.00-4258115.97%
VRTX240719P003800002024-06-10 12:09PM EDT380.001.010.004.300.00-2490131.37%
VRTX240719P003900002024-06-07 1:15PM EDT390.000.750.001.500.00-125997.12%
VRTX240719P004000002024-07-05 12:52PM EDT400.000.050.004.300.00-20145109.62%
VRTX240719P004100002024-06-26 1:49PM EDT410.000.730.004.300.00-27298.95%
VRTX240719P004200002024-07-01 10:02AM EDT420.000.500.000.150.00-129553.61%
VRTX240719P004250002024-06-27 2:27PM EDT425.000.860.004.400.00--283.56%
VRTX240719P004300002024-07-08 10:13AM EDT430.001.990.051.700.00-83,15362.77%
VRTX240719P004350002024-07-09 3:46PM EDT435.000.250.000.000.00-1425.00%
VRTX240719P004400002024-07-05 12:57PM EDT440.000.650.004.500.00-118068.05%
VRTX240719P004450002024-06-28 11:00AM EDT445.001.470.004.500.00-2362.68%
VRTX240719P004500002024-07-12 11:46AM EDT450.000.450.201.10-0.05-10.00%214746.95%
VRTX240719P004550002024-06-28 3:50PM EDT455.000.160.000.50-3.46-95.58%12835.01%
VRTX240719P004575002024-07-09 11:50AM EDT457.500.840.004.800.00-41050.12%
VRTX240719P004600002024-07-12 10:53AM EDT460.001.180.001.20-0.07-5.60%1066438.15%
VRTX240719P004650002024-07-12 10:18AM EDT465.000.400.001.05-0.31-43.66%11131.86%
VRTX240719P004700002024-07-12 10:39AM EDT470.001.160.101.20+0.32+38.10%319227.95%
VRTX240719P004725002024-07-12 12:16PM EDT472.501.380.205.50-0.11-7.38%26748.41%
VRTX240719P004750002024-07-12 11:46AM EDT475.001.260.301.85-0.57-31.15%576126.59%
VRTX240719P004775002024-07-10 12:11PM EDT477.502.980.002.250.00-31625.70%
VRTX240719P004800002024-07-12 2:54PM EDT480.002.151.352.70-0.40-15.69%247124.62%
VRTX240719P004875002024-07-12 12:58PM EDT487.505.054.505.30-0.55-9.82%35223.63%
VRTX240719P004900002024-07-12 3:55PM EDT490.005.905.906.50+0.25+4.42%472823.37%
VRTX240719P004925002024-07-12 2:04PM EDT492.507.677.207.90-0.33-4.12%471123.23%
VRTX240719P005000002024-06-24 1:56PM EDT500.0025.629.8016.300.00-1338.14%
VRTX240719P005100002024-07-12 3:08PM EDT510.0020.8018.6024.90-23.92-53.49%2243.88%