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 comprapara20 de setembro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
VRTX240920C002200002024-05-08 9:49AM EDT220.00205.00262.20271.000.00--0103.93%
VRTX240920C003000002024-04-26 3:39PM EDT300.00107.98157.00166.700.00-110.00%
VRTX240920C003500002024-05-29 3:54PM EDT350.00100.35118.80128.000.00-130.00%
VRTX240920C003600002024-04-23 9:59AM EDT360.0062.200.000.000.00--00.00%
VRTX240920C003700002024-05-15 10:18AM EDT370.0072.81111.00119.700.00-52735.68%
VRTX240920C003800002024-06-25 11:25AM EDT380.00102.06108.50118.000.00-1258.47%
VRTX240920C003900002024-05-08 9:58AM EDT390.0047.9097.40105.100.00-1247.74%
VRTX240920C004000002024-06-04 3:32PM EDT400.0084.2273.3079.300.00-500.00%
VRTX240920C004100002024-07-08 10:13AM EDT410.0075.0080.9088.600.00-13147.00%
VRTX240920C004200002024-07-03 9:48AM EDT420.0061.7171.5079.000.00-58343.51%
VRTX240920C004300002024-07-02 3:00PM EDT430.0055.5062.3069.900.00-39340.77%
VRTX240920C004400002024-06-20 11:38AM EDT440.0042.7053.4061.100.00-29538.29%
VRTX240920C004500002024-07-10 2:19PM EDT450.0050.0044.7052.700.00-522636.10%
VRTX240920C004600002024-07-12 11:03AM EDT460.0044.8737.2045.00+6.87+18.08%128534.48%
VRTX240920C004700002024-07-12 11:24AM EDT470.0037.5031.8037.70+4.00+11.94%2219032.87%
VRTX240920C004800002024-07-10 12:28PM EDT480.0025.4525.9028.200.00-219528.07%
VRTX240920C004900002024-07-12 2:20PM EDT490.0022.6020.8021.60-1.40-5.83%2710926.19%
VRTX240920C005000002024-07-12 10:08AM EDT500.0020.0015.7017.00+1.80+9.89%216125.87%
VRTX240920C005100002024-07-12 1:15PM EDT510.0012.4611.8013.00+0.86+7.41%23125.43%
VRTX240920C005200002024-06-28 9:30AM EDT520.009.255.2012.50+2.95+46.83%61428.71%
VRTX240920C005300002024-07-12 3:55PM EDT530.007.353.8010.90-0.71-8.81%47830.13%
VRTX240920C005400002024-07-11 2:19PM EDT540.005.303.208.300.00-11329.61%
VRTX240920C005600002024-06-11 10:18AM EDT560.004.150.056.600.00-1132.51%
VRTX240920C005800002024-07-09 9:30AM EDT580.001.200.204.900.00-1534.21%
VRTX240920C006000002024-06-07 9:40AM EDT600.001.750.004.700.00-1338.23%
VRTX240920C006200002024-07-12 12:45PM EDT620.000.460.105.00-0.49-51.58%63943.11%
Opções de vendapara20 de setembro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
VRTX240920P002600002024-04-12 1:06PM EDT260.000.850.004.400.00-89878084.03%
VRTX240920P002900002024-07-05 11:43AM EDT290.004.400.004.300.00-2012370.97%
VRTX240920P003000002024-05-16 12:27PM EDT300.000.980.002.250.00-253359.49%
VRTX240920P003100002024-06-03 10:44AM EDT310.002.230.004.400.00-1063.45%
VRTX240920P003200002024-06-03 10:44AM EDT320.002.330.004.400.00-1059.70%
VRTX240920P003300002024-05-22 3:36PM EDT330.000.850.004.700.00-16356.82%
VRTX240920P003400002024-05-22 3:35PM EDT340.000.930.004.800.00-11153.47%
VRTX240920P003500002024-06-12 3:05PM EDT350.001.000.004.500.00-52058.05%
VRTX240920P003600002024-06-12 2:18PM EDT360.001.100.004.500.00-21854.19%
VRTX240920P003700002024-06-04 1:42PM EDT370.004.150.004.800.00-257551.31%
VRTX240920P003800002024-06-28 1:44PM EDT380.000.930.004.700.00-847547.25%
VRTX240920P003900002024-07-10 3:30PM EDT390.001.110.004.800.00-147943.82%
VRTX240920P004000002024-07-10 3:30PM EDT400.001.370.302.050.00-149131.96%
VRTX240920P004100002024-06-27 2:26PM EDT410.002.340.004.800.00-62136.51%
VRTX240920P004200002024-07-12 11:36AM EDT420.001.400.955.80-2.23-61.43%25235.05%
VRTX240920P004300002024-07-12 11:50AM EDT430.002.250.105.30-0.25-10.00%315330.30%
VRTX240920P004400002024-07-11 9:32AM EDT440.003.290.057.400.00-16530.36%
VRTX240920P004500002024-07-09 10:58AM EDT450.006.154.308.800.00-220728.54%
VRTX240920P004600002024-07-12 12:05PM EDT460.006.506.5010.40-1.19-15.47%1010326.55%
VRTX240920P004700002024-07-10 9:48AM EDT470.009.749.0013.500.00-32225.98%
VRTX240920P004800002024-07-12 10:19AM EDT480.0011.0013.0014.00-9.75-46.99%27621.48%
VRTX240920P004900002024-07-09 3:18PM EDT490.0019.7017.3018.200.00-2620.70%
VRTX240920P005000002024-07-12 2:03PM EDT500.0021.6022.5023.60+0.30+1.41%11920.30%
VRTX240920P005400002024-06-05 1:28PM EDT540.0058.8361.6069.600.00--1543.47%