Mercado fechará em 5 h 53 min
BOVESPA
134.249,64 -487,56 (-0,36%) MERVAL
1.738.555,75 +16.887,75 (+0,98%) MXX
50.939,27 -196,78 (-0,38%) PETROLEO CRU
67,94 -0,77 (-1,12%) OURO
2.537,20 +4,50 (+0,18%) Bitcoin USD
56.751,31 +1.039,32 (+1,87%)
Vertex Pharmaceuticals Incorporated (VRTX)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 10:05AM EDT. Mercado aberto.
Opções de comprapara13 de setembro de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX240913C00400000 | 2024-08-20 9:52AM EDT | 400.00 | 90.40 | 66.10 | 74.90 | 0.00 | - | - | 20 | 115.06% |
| VRTX240913C00415000 | 2024-08-15 2:45PM EDT | 415.00 | 59.92 | 51.80 | 59.80 | 0.00 | - | - | 1 | 97.68% |
| VRTX240913C00440000 | 2024-08-23 12:17PM EDT | 440.00 | 46.47 | 27.10 | 34.40 | 0.00 | - | 1 | 1 | 61.35% |
| VRTX240913C00450000 | 2024-08-30 1:23PM EDT | 450.00 | 47.31 | 18.40 | 26.00 | 0.00 | - | 1 | 1 | 56.19% |
| VRTX240913C00465000 | 2024-09-06 12:10PM EDT | 465.00 | 7.00 | 5.90 | 12.00 | 0.00 | - | 1 | 1 | 53.09% |
| VRTX240913C00467500 | 2024-09-06 3:52PM EDT | 467.50 | 7.48 | 4.10 | 11.20 | 0.00 | - | 31 | 12 | 55.63% |
| VRTX240913C00470000 | 2024-09-09 2:43PM EDT | 470.00 | 5.61 | 2.40 | 9.50 | 0.00 | - | 12 | 44 | 53.06% |
| VRTX240913C00472500 | 2024-09-09 11:21AM EDT | 472.50 | 4.30 | 1.20 | 8.00 | 0.00 | - | 21 | 31 | 51.03% |
| VRTX240913C00475000 | 2024-09-09 2:11PM EDT | 475.00 | 2.75 | 0.25 | 6.80 | 0.00 | - | 86 | 116 | 49.99% |
| VRTX240913C00477500 | 2024-09-09 2:42PM EDT | 477.50 | 2.02 | 0.25 | 5.50 | 0.00 | - | 132 | 147 | 47.83% |
| VRTX240913C00480000 | 2024-09-09 3:21PM EDT | 480.00 | 1.30 | 0.20 | 4.90 | 0.00 | - | 131 | 145 | 48.95% |
| VRTX240913C00482500 | 2024-09-09 2:05PM EDT | 482.50 | 1.00 | 0.35 | 4.60 | 0.00 | - | 11 | 13 | 51.43% |
| VRTX240913C00485000 | 2024-09-09 10:54AM EDT | 485.00 | 1.25 | 0.00 | 1.50 | 0.00 | - | 8 | 15 | 34.55% |
| VRTX240913C00487500 | 2024-09-09 10:13AM EDT | 487.50 | 0.55 | 0.00 | 1.50 | 0.00 | - | 3 | 5 | 37.74% |
| VRTX240913C00490000 | 2024-09-09 10:47AM EDT | 490.00 | 0.50 | 0.00 | 3.20 | 0.00 | - | 2 | 4 | 53.88% |
| VRTX240913C00492500 | 2024-09-09 1:49PM EDT | 492.50 | 0.35 | 0.00 | 1.50 | 0.00 | - | 1 | 4 | 43.85% |
| VRTX240913C00495000 | 2024-09-09 12:45PM EDT | 495.00 | 0.26 | 0.00 | 1.50 | 0.00 | - | 1 | 25 | 46.80% |
| VRTX240913C00497500 | 2024-09-09 10:54AM EDT | 497.50 | 0.23 | 0.00 | 1.50 | 0.00 | - | 3 | 10 | 49.68% |
| VRTX240913C00500000 | 2024-09-05 9:33AM EDT | 500.00 | 1.50 | 0.00 | 1.50 | 0.00 | - | 5 | 11 | 52.49% |
| VRTX240913C00505000 | 2024-09-04 12:00PM EDT | 505.00 | 1.03 | 0.00 | 1.50 | 0.00 | - | 1 | 21 | 57.98% |
| VRTX240913C00510000 | 2024-09-05 2:32PM EDT | 510.00 | 0.05 | 0.00 | 3.60 | 0.00 | - | 1 | 13 | 66.55% |
| VRTX240913C00515000 | 2024-08-30 11:42AM EDT | 515.00 | 0.93 | 0.00 | 3.60 | 0.00 | - | 1 | 10 | 71.85% |
| VRTX240913C00520000 | 2024-08-09 11:39AM EDT | 520.00 | 1.52 | 0.00 | 1.50 | 0.00 | - | - | 0 | 62.65% |
| VRTX240913C00525000 | 2024-08-09 11:40AM EDT | 525.00 | 1.15 | 0.00 | 1.50 | 0.00 | - | - | 3 | 67.09% |
| VRTX240913C00530000 | 2024-09-04 12:00PM EDT | 530.00 | 1.70 | 0.00 | 1.45 | 0.00 | - | 1 | 0 | 70.92% |
| VRTX240913C00550000 | 2024-08-06 9:30AM EDT | 550.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| VRTX240913C00570000 | 2024-08-01 9:30AM EDT | 570.00 | 2.00 | 0.00 | 4.30 | 0.00 | - | - | 1 | 127.69% |
Opções de vendapara13 de setembro de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX240913P00400000 | 2024-08-07 9:59AM EDT | 400.00 | 1.60 | 0.00 | 3.90 | 0.00 | - | - | 1 | 109.79% |
| VRTX240913P00405000 | 2024-08-08 3:18PM EDT | 405.00 | 1.59 | 0.00 | 4.30 | 0.00 | - | - | 6 | 105.74% |
| VRTX240913P00410000 | 2024-08-08 3:19PM EDT | 410.00 | 1.10 | 0.00 | 4.30 | 0.00 | - | - | 0 | 98.95% |
| VRTX240913P00415000 | 2024-08-09 1:34PM EDT | 415.00 | 2.00 | 0.00 | 4.30 | 0.00 | - | - | 4 | 92.14% |
| VRTX240913P00420000 | 2024-08-12 12:58PM EDT | 420.00 | 2.11 | 0.00 | 3.60 | 0.00 | - | 3 | 2 | 81.20% |
| VRTX240913P00425000 | 2024-08-15 1:16PM EDT | 425.00 | 1.09 | 0.00 | 0.40 | 0.00 | - | 2 | 9 | 52.83% |
| VRTX240913P00430000 | 2024-09-05 9:34AM EDT | 430.00 | 0.40 | 0.00 | 1.50 | 0.00 | - | 5 | 11 | 54.22% |
| VRTX240913P00435000 | 2024-08-16 11:13AM EDT | 435.00 | 1.55 | 0.00 | 3.70 | 0.00 | - | 10 | 8 | 61.65% |
| VRTX240913P00440000 | 2024-08-06 3:49PM EDT | 440.00 | 4.80 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 59.74% |
| VRTX240913P00445000 | 2024-09-03 9:30AM EDT | 445.00 | 0.50 | 0.00 | 4.00 | 0.00 | - | 1 | 6 | 64.28% |
| VRTX240913P00450000 | 2024-09-06 2:43PM EDT | 450.00 | 1.15 | 0.00 | 1.50 | 0.00 | - | 1 | 13 | 37.68% |
| VRTX240913P00455000 | 2024-09-06 11:39AM EDT | 455.00 | 3.03 | 0.00 | 1.50 | 0.00 | - | 11 | 29 | 30.51% |
| VRTX240913P00460000 | 2024-09-09 10:02AM EDT | 460.00 | 1.50 | 0.05 | 4.80 | 0.00 | - | 1 | 16 | 42.55% |
| VRTX240913P00462500 | 2024-09-09 11:32AM EDT | 462.50 | 2.42 | 0.25 | 5.20 | 0.00 | - | 11 | 14 | 39.64% |
| VRTX240913P00465000 | 2024-09-09 2:44PM EDT | 465.00 | 2.71 | 0.25 | 5.70 | 0.00 | - | 15 | 23 | 36.79% |
| VRTX240913P00467500 | 2024-09-06 9:43AM EDT | 467.50 | 5.50 | 1.70 | 6.30 | 0.00 | - | 1 | 15 | 33.91% |
| VRTX240913P00470000 | 2024-09-09 3:24PM EDT | 470.00 | 4.75 | 2.10 | 7.10 | 0.00 | - | 1 | 61 | 31.32% |
| VRTX240913P00472500 | 2024-09-09 11:59AM EDT | 472.50 | 5.50 | 1.60 | 8.20 | 0.00 | - | 1 | 3 | 29.39% |
| VRTX240913P00475000 | 2024-09-09 1:26PM EDT | 475.00 | 6.50 | 3.00 | 9.40 | 0.00 | - | 22 | 117 | 26.87% |
| VRTX240913P00480000 | 2024-09-06 2:28PM EDT | 480.00 | 13.18 | 6.50 | 13.80 | 0.00 | - | 31 | 41 | 31.07% |
| VRTX240913P00482500 | 2024-08-27 12:50PM EDT | 482.50 | 10.20 | 9.40 | 14.90 | 0.00 | - | - | 1 | 22.83% |
| VRTX240913P00485000 | 2024-09-09 10:28AM EDT | 485.00 | 13.85 | 11.50 | 19.00 | 0.00 | - | 2 | 16 | 39.59% |
| VRTX240913P00487500 | 2024-09-06 1:44PM EDT | 487.50 | 21.35 | 12.60 | 21.20 | 0.00 | - | 1 | 2 | 40.67% |
| VRTX240913P00490000 | 2024-09-06 1:54PM EDT | 490.00 | 22.50 | 15.50 | 23.50 | 0.00 | - | 6 | 7 | 42.22% |
| VRTX240913P00505000 | 2024-09-04 12:00PM EDT | 505.00 | 30.11 | 31.20 | 39.60 | 0.00 | - | 1 | 0 | 69.82% |
| VRTX240913P00530000 | 2024-08-02 12:09PM EDT | 530.00 | 40.70 | 30.10 | 37.70 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.