Mercado abrirá em 5 h 25 min

Vertex Pharmaceuticals Incorporated (VRTX)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
471,38+4,10 (+0,88%)
No fechamento: 04:00PM EDT
472,65 +1,27 (+0,27%)
Pós-fechamento: 07:52PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara21 de junho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
VRTX240621C001450002024-04-05 11:20AM EDT145.00262.05253.40262.000.00-310.00%
VRTX240621C001500002024-01-02 11:07AM EDT150.00262.29282.20291.500.00-1050.00%
VRTX240621C001650002023-06-26 2:10PM EDT165.00194.20192.50202.000.00--10.00%
VRTX240621C002000002024-02-06 10:57AM EDT200.00229.00209.80219.000.00-210.00%
VRTX240621C002100002024-01-26 4:21PM EDT210.00225.48220.30229.000.00-110.00%
VRTX240621C002200002024-04-08 9:36AM EDT220.00183.25191.90199.100.00-210.00%
VRTX240621C002300002024-06-06 12:45PM EDT230.00252.480.000.000.00-100.00%
VRTX240621C002600002024-06-11 1:41PM EDT260.00221.650.000.000.00-100.00%
VRTX240621C002700002023-11-03 9:31AM EDT270.00121.4788.3097.600.00-110.00%
VRTX240621C002800002023-07-21 11:50AM EDT280.00107.4984.1092.000.00-100.00%
VRTX240621C002900002024-04-09 10:00AM EDT290.00116.10127.30135.200.00-2140.00%
VRTX240621C003000002024-03-26 1:34PM EDT300.00123.0096.00105.600.00-270.00%
VRTX240621C003100002024-05-14 3:41PM EDT310.00120.00164.80174.000.00-13682.81%
VRTX240621C003200002024-05-06 10:40AM EDT320.0086.00159.00168.900.00-520743.85%
VRTX240621C003300002024-05-17 10:12AM EDT330.00113.37146.70155.600.00-2199642.92%
VRTX240621C003400002024-06-17 3:47PM EDT340.00134.060.000.000.00-200.00%
VRTX240621C003500002024-06-06 9:55AM EDT350.00135.000.000.000.00-400.00%
VRTX240621C003600002024-06-03 11:35AM EDT360.00110.120.000.000.00-100.00%
VRTX240621C003700002024-06-03 11:35AM EDT370.00100.140.000.000.00-100.00%
VRTX240621C003800002024-06-20 11:50AM EDT380.0090.500.000.000.00-100.00%
VRTX240621C003900002024-06-07 12:57PM EDT390.0096.370.000.000.00-100.00%
VRTX240621C004000002024-06-20 12:11PM EDT400.0070.620.000.000.00-500.00%
VRTX240621C004100002024-06-20 2:48PM EDT410.0061.500.000.000.00-2100.00%
VRTX240621C004200002024-06-20 9:33AM EDT420.0046.100.000.000.00-100.00%
VRTX240621C004250002024-05-28 12:33PM EDT425.0025.800.000.000.00-1100.00%
VRTX240621C004300002024-06-20 1:25PM EDT430.0040.400.000.000.00-200.00%
VRTX240621C004350002024-06-03 10:49AM EDT435.0033.820.000.000.00-300.00%
VRTX240621C004400002024-06-20 12:58PM EDT440.0028.860.000.000.00-11800.00%
VRTX240621C004450002024-06-12 12:12PM EDT445.0034.170.000.000.00-100.00%
VRTX240621C004500002024-06-20 12:30PM EDT450.0018.000.000.000.00-200.00%
VRTX240621C004550002024-06-20 10:04AM EDT455.009.800.000.000.00-100.00%
VRTX240621C004600002024-06-20 2:51PM EDT460.0011.470.000.000.00-11600.00%
VRTX240621C004650002024-06-20 11:51AM EDT465.006.270.000.000.00-900.00%
VRTX240621C004700002024-06-20 2:53PM EDT470.002.850.000.000.00-6100.00%
VRTX240621C004750002024-06-20 3:48PM EDT475.000.600.000.000.00-5103.13%
VRTX240621C004775002024-06-18 10:39AM EDT477.501.800.000.000.00-1006.25%
VRTX240621C004800002024-06-20 3:05PM EDT480.000.050.000.000.00-806.25%
VRTX240621C004825002024-06-20 2:35PM EDT482.500.300.000.000.00-7012.50%
VRTX240621C004850002024-06-20 12:42PM EDT485.000.590.000.000.00-64012.50%
VRTX240621C004875002024-06-14 2:40PM EDT487.502.500.000.000.00--012.50%
VRTX240621C004900002024-06-18 11:36AM EDT490.000.250.000.000.00-1012.50%
VRTX240621C004925002024-06-20 11:58AM EDT492.503.600.000.000.00-1025.00%
VRTX240621C004950002024-06-14 3:31PM EDT495.000.950.000.000.00-3025.00%
VRTX240621C005000002024-06-18 11:36AM EDT500.000.080.000.000.00-39025.00%
VRTX240621C005100002024-06-11 10:47AM EDT510.000.700.000.000.00-1025.00%
VRTX240621C005200002024-06-14 10:38AM EDT520.002.070.000.000.00-1050.00%
VRTX240621C005400002024-06-05 9:30AM EDT540.000.150.000.000.00-2050.00%
VRTX240621C005600002024-03-22 2:16PM EDT560.001.000.001.500.00-112185.06%
VRTX240621C005800002024-02-09 3:38PM EDT580.001.000.004.700.00--1270.61%
VRTX240621C006000002024-05-20 2:06PM EDT600.000.050.000.250.00-2491188.67%
VRTX240621C006200002024-01-25 10:30AM EDT620.001.550.004.600.00-213332.03%
VRTX240621C006400002024-03-25 9:37AM EDT640.000.700.000.000.00-101250.00%
Opções de vendapara21 de junho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
VRTX240621P001450002023-10-19 10:12AM EDT145.000.800.004.700.00-181,251.56%
VRTX240621P001500002023-11-14 11:52AM EDT150.000.200.001.500.00-241,012.89%
VRTX240621P001550002023-08-24 9:49AM EDT155.001.050.004.800.00-211,189.84%
VRTX240621P001600002023-09-26 10:34AM EDT160.000.880.004.800.00-221,158.20%
VRTX240621P001650002023-10-23 12:03PM EDT165.000.550.004.700.00-121,123.24%
VRTX240621P001700002023-10-30 11:52AM EDT170.000.750.004.600.00-271,089.45%
VRTX240621P001750002023-10-30 11:52AM EDT175.000.760.004.600.00-261,060.94%
VRTX240621P001800002024-01-19 4:03PM EDT180.001.100.004.400.00-2141,024.81%
VRTX240621P001850002023-12-28 1:39PM EDT185.000.100.004.300.00-627993.95%
VRTX240621P001900002023-11-21 11:34AM EDT190.000.800.001.500.00-147815.63%
VRTX240621P001950002023-11-20 12:11PM EDT195.000.850.004.800.00-25962.50%
VRTX240621P002000002023-11-20 12:11PM EDT200.000.850.002.250.00-259822.27%
VRTX240621P002100002024-01-19 10:44AM EDT210.002.210.004.400.00-212875.10%
VRTX240621P002200002024-02-27 4:24PM EDT220.000.600.004.500.00-233833.50%
VRTX240621P002300002023-12-13 1:34PM EDT230.002.300.000.750.00-39126596.48%
VRTX240621P002400002024-06-10 3:42PM EDT240.000.500.000.000.00-15050.00%
VRTX240621P002500002024-03-06 4:50PM EDT250.001.130.004.600.00-6344712.01%
VRTX240621P002600002024-04-22 12:20PM EDT260.000.300.000.000.00-2050.00%
VRTX240621P002700002023-12-22 2:25PM EDT270.001.400.004.800.00-5589641.99%
VRTX240621P002800002024-03-04 3:33PM EDT280.000.670.000.950.00-6152460.55%
VRTX240621P002900002024-05-10 9:30AM EDT290.000.100.000.100.00-2309332.81%
VRTX240621P003000002024-04-05 3:08PM EDT300.001.000.004.600.00-2305532.52%
VRTX240621P003100002024-06-14 12:46PM EDT310.000.250.000.000.00-10100.00%
VRTX240621P003200002024-05-07 11:40AM EDT320.000.370.003.000.00-1180429.39%
VRTX240621P003300002024-05-03 2:01PM EDT330.000.800.000.050.00-4359234.38%
VRTX240621P003400002024-05-14 9:45AM EDT340.000.050.003.600.00-1128386.04%
VRTX240621P003500002024-06-10 9:31AM EDT350.000.750.000.000.00-2050.00%
VRTX240621P003600002024-06-14 10:53AM EDT360.000.100.000.000.00-7050.00%
VRTX240621P003700002024-06-11 10:11AM EDT370.000.060.000.000.00-1050.00%
VRTX240621P003800002024-06-06 11:58AM EDT380.000.100.000.000.00-1050.00%
VRTX240621P003900002024-06-18 10:00AM EDT390.000.080.000.000.00-1050.00%
VRTX240621P004000002024-06-20 11:14AM EDT400.000.160.000.000.00-2050.00%
VRTX240621P004100002024-06-07 2:14PM EDT410.000.300.000.000.00-2050.00%
VRTX240621P004150002024-05-29 10:14AM EDT415.001.900.000.000.00--050.00%
VRTX240621P004200002024-06-20 2:40PM EDT420.000.100.000.000.00-5050.00%
VRTX240621P004250002024-05-28 12:58PM EDT425.002.050.000.000.00-10050.00%
VRTX240621P004275002024-05-31 2:39PM EDT427.501.800.000.000.00-40050.00%
VRTX240621P004300002024-06-20 11:14AM EDT430.001.810.000.000.00-2050.00%
VRTX240621P004325002024-05-31 2:39PM EDT432.502.460.000.000.00-41025.00%
VRTX240621P004350002024-06-17 11:59AM EDT435.000.160.000.000.00-1025.00%
VRTX240621P004400002024-06-20 12:58PM EDT440.000.100.000.000.00-16025.00%
VRTX240621P004450002024-06-18 11:37AM EDT445.000.500.000.000.00-7025.00%
VRTX240621P004500002024-06-18 11:37AM EDT450.000.550.000.000.00-7025.00%
VRTX240621P004550002024-06-17 1:23PM EDT455.000.280.000.000.00-8012.50%
VRTX240621P004600002024-06-20 12:24PM EDT460.000.050.000.000.00-10012.50%
VRTX240621P004650002024-06-20 1:58PM EDT465.000.350.000.000.00-1406.25%
VRTX240621P004700002024-06-20 2:34PM EDT470.001.700.000.000.00-4001.56%
VRTX240621P004725002024-06-20 2:28PM EDT472.502.700.000.000.00-2200.00%
VRTX240621P004750002024-06-20 2:28PM EDT475.004.300.000.000.00-2100.00%
VRTX240621P004775002024-06-18 11:20AM EDT477.508.060.000.000.00-1000.00%
VRTX240621P004800002024-06-18 2:07PM EDT480.0010.600.000.000.00-400.00%
VRTX240621P004825002024-06-18 12:51PM EDT482.5012.400.000.000.00-100.00%
VRTX240621P004850002024-06-18 10:00AM EDT485.0010.000.000.000.00-100.00%
VRTX240621P004900002024-06-07 1:10PM EDT490.009.400.000.000.00-1800.00%
VRTX240621P005200002024-03-06 2:14PM EDT520.00107.42109.70117.000.00-10846.95%
VRTX240621P005400002024-03-06 2:14PM EDT540.00127.38129.20137.400.00-10910.30%