Mercado fechará em 4 h 44 min

Vertex Pharmaceuticals Incorporated (VRTX)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
477,41-4,12 (-0,86%)
A partir de 11:16AM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara14 de junho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
VRTX240614C003750002024-05-15 2:43PM EDT375.0064.5099.50107.700.00--20159.18%
VRTX240614C003900002024-05-31 10:21AM EDT390.0060.8084.5093.100.00-11142.19%
VRTX240614C004000002024-06-07 10:48AM EDT400.0082.1074.4083.100.00-211126.71%
VRTX240614C004050002024-05-08 11:12AM EDT405.0024.7075.0082.900.00--1186.84%
VRTX240614C004150002024-05-08 10:05AM EDT415.0015.0066.1073.000.00--0173.51%
VRTX240614C004200002024-06-07 10:48AM EDT420.0070.2056.6061.800.00-24105.49%
VRTX240614C004250002024-05-15 3:50PM EDT425.0019.6050.7057.700.00-2398.05%
VRTX240614C004300002024-06-07 3:59PM EDT430.0054.5545.8052.800.00-576491.94%
VRTX240614C004350002024-06-06 11:26AM EDT435.0048.4041.2046.800.00-513880.40%
VRTX240614C004400002024-06-05 12:48PM EDT440.0046.3535.9042.200.00-11073.66%
VRTX240614C004450002024-06-05 1:54PM EDT445.0038.8031.2036.900.00-51166.14%
VRTX240614C004475002024-05-31 1:12PM EDT447.509.3028.3034.800.00-2262.35%
VRTX240614C004500002024-06-11 1:42PM EDT450.0033.7526.1033.100.00-13264.31%
VRTX240614C004550002024-06-10 10:14AM EDT455.0027.5021.3028.000.00-4556.57%
VRTX240614C004575002024-05-31 3:48PM EDT457.507.2718.9025.100.00-1151.03%
VRTX240614C004600002024-06-07 2:53PM EDT460.0025.6916.2023.000.00-121873.16%
VRTX240614C004650002024-06-07 2:17PM EDT465.0023.8011.5017.800.00-6861.28%
VRTX240614C004700002024-06-07 3:45PM EDT470.009.878.5013.50-6.45-39.52%1954.47%
VRTX240614C004750002024-06-10 10:07AM EDT475.009.195.506.300.00-317129.04%
VRTX240614C004800002024-06-11 10:46AM EDT480.004.502.903.500.00-523927.04%
VRTX240614C004825002024-06-11 2:04PM EDT482.504.151.852.600.00-33627.16%
VRTX240614C004850002024-06-12 10:17AM EDT485.001.200.652.05-1.10-47.83%1026428.42%
VRTX240614C004875002024-06-12 10:05AM EDT487.500.750.251.75-2.85-79.17%2730.65%
VRTX240614C004900002024-06-11 9:30AM EDT490.001.900.151.250.00-11330.54%
VRTX240614C004950002024-06-11 3:42PM EDT495.000.700.001.200.00-23737.33%
VRTX240614C005000002024-06-11 12:38PM EDT500.000.430.004.300.00-22453.44%
VRTX240614C005050002024-06-07 3:45PM EDT505.001.760.004.300.00-7360.58%
VRTX240614C005100002024-06-07 3:58PM EDT510.002.040.004.30+1.74+580.00%1667.41%
VRTX240614C005300002024-06-07 2:32PM EDT530.001.900.004.300.00-1492.50%
Opções de vendapara14 de junho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
VRTX240614P003550002024-05-07 11:57AM EDT355.001.370.004.300.00--1213.09%
VRTX240614P003750002024-05-06 10:06AM EDT375.003.760.004.300.00--1180.69%
VRTX240614P003800002024-05-07 3:39PM EDT380.001.830.004.300.00-22172.75%
VRTX240614P003850002024-05-16 12:55PM EDT385.002.350.004.300.00-11164.89%
VRTX240614P003900002024-05-16 12:55PM EDT390.002.410.004.300.00-11157.06%
VRTX240614P003950002024-05-13 9:54AM EDT395.001.400.004.100.00-2020147.56%
VRTX240614P004000002024-05-31 12:05PM EDT400.002.250.004.300.00-11141.50%
VRTX240614P004050002024-05-31 12:05PM EDT405.002.350.004.200.00-12133.01%
VRTX240614P004100002024-05-30 9:30AM EDT410.001.050.003.100.00-11116.28%
VRTX240614P004200002024-05-15 12:52PM EDT420.002.600.000.550.00-4272.07%
VRTX240614P004250002024-06-07 2:53PM EDT425.001.850.004.000.00-238101.00%
VRTX240614P004300002024-06-07 2:53PM EDT430.001.870.004.000.00-24193.41%
VRTX240614P004350002024-06-06 2:28PM EDT435.002.000.004.300.00-101187.57%
VRTX240614P004400002024-05-31 10:11AM EDT440.004.790.004.300.00-1279.79%
VRTX240614P004450002024-06-03 11:36AM EDT445.002.160.002.15-0.18-7.69%11458.81%
VRTX240614P004475002024-06-11 9:48AM EDT447.500.150.000.400.00-2443.85%
VRTX240614P004500002024-06-07 9:30AM EDT450.002.180.002.55+1.68+336.00%11454.27%
VRTX240614P004525002024-06-03 3:07PM EDT452.502.100.004.400.00-1460.33%
VRTX240614P004550002024-06-03 1:17PM EDT455.003.320.004.400.00-2356.20%
VRTX240614P004600002024-06-10 10:46AM EDT460.000.400.001.800.00-21144.26%
VRTX240614P004650002024-06-12 10:13AM EDT465.000.700.001.15-1.08-60.67%1730.15%
VRTX240614P004700002024-06-12 9:30AM EDT470.001.100.551.10+0.25+29.41%51821.46%
VRTX240614P004725002024-06-12 9:35AM EDT472.501.341.051.50+0.34+34.00%104119.84%
VRTX240614P004750002024-06-12 10:43AM EDT475.001.901.752.40+0.15+8.57%108120.17%
VRTX240614P004800002024-06-10 2:40PM EDT480.005.403.904.80+2.20+68.75%13819.34%
VRTX240614P004825002024-06-11 1:44PM EDT482.504.645.406.400.00-1218.65%
VRTX240614P004850002024-06-12 10:13AM EDT485.009.265.309.10+2.88+45.14%1124.57%
VRTX240614P005000002024-06-05 12:48PM EDT500.0019.3518.4024.400.00--150.32%