Mercado fechado

Vertex Pharmaceuticals Incorporated (VRTX)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
468,71-2,67 (-0,57%)
No fechamento: 04:00PM EDT
470,57 +1,86 (+0,40%)
Pós-fechamento: 07:42PM 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 EDT200.00285.30264.40274.000.00-11136.82%
VRTX240719C002300002024-06-06 12:45PM EDT230.00253.29234.20244.000.00--1112.50%
VRTX240719C002700002023-12-19 4:22PM EDT270.00142.80166.20175.900.00-110.00%
VRTX240719C003000002024-01-02 1:42PM EDT300.00122.70137.90146.900.00--10.00%
VRTX240719C003200002023-12-29 3:34PM EDT320.0099.00121.00130.400.00-150.00%
VRTX240719C003300002024-04-18 2:20PM EDT330.0071.78114.00123.600.00-11120.00%
VRTX240719C003400002024-02-06 10:31AM EDT340.0096.300.000.000.00-1100.00%
VRTX240719C003500002024-06-07 2:46PM EDT350.00136.44115.30124.600.00-83161.72%
VRTX240719C003600002024-06-04 1:59PM EDT360.00113.65105.40114.700.00-13257.62%
VRTX240719C003700002024-05-17 2:16PM EDT370.0080.14108.70116.700.00-132104.55%
VRTX240719C003800002024-06-17 3:37PM EDT380.0097.0085.4095.000.00-202871.87%
VRTX240719C003900002024-06-20 11:21AM EDT390.0078.7075.7084.900.00-812065.16%
VRTX240719C004000002024-06-20 11:21AM EDT400.0068.9365.8075.000.00-815159.20%
VRTX240719C004100002024-06-13 2:03PM EDT410.0073.0056.0065.000.00-415052.91%
VRTX240719C004200002024-06-21 12:47PM EDT420.0052.2046.3055.40-0.60-1.14%111047.76%
VRTX240719C004300002024-06-20 2:40PM EDT430.0043.9637.8046.000.00-138942.89%
VRTX240719C004400002024-06-18 3:53PM EDT440.0031.2628.4036.700.00-724537.85%
VRTX240719C004500002024-06-21 2:46PM EDT450.0024.1521.2028.30-0.73-2.93%150634.22%
VRTX240719C004600002024-06-21 3:54PM EDT460.0016.8015.7019.50-1.50-8.20%5539328.73%
VRTX240719C004700002024-06-21 12:55PM EDT470.0010.6310.0011.40-1.92-15.30%3130123.21%
VRTX240719C004800002024-06-21 1:37PM EDT480.006.205.607.10-1.38-18.21%1147922.71%
VRTX240719C004900002024-06-21 3:56PM EDT490.003.933.105.00-0.31-7.31%5919024.47%
VRTX240719C005000002024-06-21 3:45PM EDT500.002.550.004.80+1.00+64.52%231129.43%
VRTX240719C005100002024-06-21 3:30PM EDT510.001.501.005.90+0.60+66.67%25213937.34%
VRTX240719C005200002024-06-18 11:57AM EDT520.001.350.004.700.00-819538.78%
VRTX240719C005300002024-06-10 11:09AM EDT530.001.800.005.000.00--544.07%
VRTX240719C005400002024-06-07 3:40PM EDT540.001.900.004.800.00-23547.65%
VRTX240719C005500002024-06-11 1:42PM EDT550.001.000.004.700.00--051.31%
VRTX240719C005600002024-06-04 1:27PM EDT560.000.050.004.700.00-22655.13%
VRTX240719C005800002024-04-30 9:30AM EDT580.000.100.000.000.00-2912.50%
VRTX240719C006000002024-04-22 10:26AM EDT600.000.120.000.000.00-3012.50%
VRTX240719C006200002024-02-07 10:48AM EDT620.001.300.004.700.00-1664.11%
VRTX240719C006400002024-06-14 2:14PM EDT640.000.400.050.200.00-18047.07%
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 EDT180.000.400.001.050.00-33154.00%
VRTX240719P001900002023-11-28 4:38PM EDT190.001.300.004.600.00--2184.40%
VRTX240719P001950002023-11-28 4:44PM EDT195.000.800.004.600.00--1179.59%
VRTX240719P002000002023-11-27 4:14PM EDT200.000.200.004.800.00--1176.32%
VRTX240719P002100002024-01-19 10:44AM EDT210.002.310.003.800.00-24160.13%
VRTX240719P002200002024-01-18 12:41PM EDT220.001.550.004.400.00-25155.98%
VRTX240719P002300002023-12-18 4:04PM EDT230.000.970.004.800.00-46150.32%
VRTX240719P002400002023-11-28 11:13AM EDT240.002.150.105.100.00--1144.65%
VRTX240719P002500002024-03-06 4:50PM EDT250.001.230.004.600.00-66133.67%
VRTX240719P002600002024-01-08 10:30AM EDT260.002.710.000.000.00-3350.00%
VRTX240719P002700002023-12-08 11:31AM EDT270.004.300.255.900.00-7476126.78%
VRTX240719P002800002024-05-09 9:58AM EDT280.000.200.004.300.00-19111.08%
VRTX240719P002900002024-04-02 2:22PM EDT290.000.910.000.000.00-42725.00%
VRTX240719P003000002024-04-15 2:09PM EDT300.001.550.004.300.00-163198.32%
VRTX240719P003100002024-05-15 10:32AM EDT310.000.050.003.000.00-32685.86%
VRTX240719P003200002024-05-13 10:07AM EDT320.001.850.004.300.00-42286.24%
VRTX240719P003300002024-05-24 9:30AM EDT330.001.880.004.500.00-3881.23%
VRTX240719P003400002024-05-24 9:30AM EDT340.001.980.004.500.00-32075.51%
VRTX240719P003500002024-05-09 3:44PM EDT350.000.900.001.500.00-67756.35%
VRTX240719P003600002024-06-14 9:56AM EDT360.000.280.004.600.00-162464.77%
VRTX240719P003700002024-06-06 11:44AM EDT370.000.250.004.600.00-425859.36%
VRTX240719P003800002024-06-10 12:09PM EDT380.001.010.004.700.00-249054.31%
VRTX240719P003900002024-06-07 1:15PM EDT390.000.750.004.800.00-125959.99%
VRTX240719P004000002024-06-13 10:47AM EDT400.001.410.002.700.00-115145.45%
VRTX240719P004100002024-06-18 2:58PM EDT410.000.550.004.800.00-27248.04%
VRTX240719P004200002024-06-20 3:54PM EDT420.001.000.502.200.00-129232.70%
VRTX240719P004300002024-06-18 12:01PM EDT430.001.340.004.800.00-123,15936.02%
VRTX240719P004400002024-06-21 9:30AM EDT440.002.560.603.80+0.11+4.49%27227.10%
VRTX240719P004500002024-06-21 12:32PM EDT450.004.003.205.20+0.90+29.03%314224.38%
VRTX240719P004600002024-06-21 3:55PM EDT460.006.305.707.10+0.69+12.30%40616521.26%
VRTX240719P004700002024-06-20 10:18AM EDT470.009.959.7011.60-1.75-14.96%315821.11%
VRTX240719P004800002024-06-18 11:52AM EDT480.0015.1015.3017.300.00-127120.47%
VRTX240719P004900002024-06-18 11:17AM EDT490.0021.8520.0028.500.00-13829.47%
VRTX240719P005000002024-06-20 9:37AM EDT500.0035.0528.5036.700.00-1430.97%
VRTX240719P005100002024-06-20 9:37AM EDT510.0044.7237.5046.000.00-1334.17%