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 comprapara18 de outubro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
VRTX241018C002000002024-07-12 1:50PM EDT200.00295.00286.90296.00+17.00+6.12%22100.92%
VRTX241018C003000002024-06-28 9:39AM EDT300.00180.50188.80198.000.00-2667.32%
VRTX241018C003500002024-06-26 9:35AM EDT350.00127.80140.00149.000.00-3252.59%
VRTX241018C003600002024-04-25 9:45AM EDT360.0058.00103.40110.000.00-100.00%
VRTX241018C003700002024-06-24 9:30AM EDT370.00110.24120.30129.500.00-5556.06%
VRTX241018C003800002024-06-04 9:47AM EDT380.00102.5494.90102.600.00-100.00%
VRTX241018C003900002024-06-24 12:05PM EDT390.0092.00100.90110.000.00-52249.42%
VRTX241018C004000002024-05-20 9:49AM EDT400.0062.0375.0080.700.00-3340.00%
VRTX241018C004100002024-06-24 1:48PM EDT410.0076.7083.5091.000.00-220743.54%
VRTX241018C004200002024-06-28 3:48PM EDT420.0063.0074.4082.000.00-221441.22%
VRTX241018C004300002024-07-05 2:38PM EDT430.0055.8065.1073.000.00-14638.75%
VRTX241018C004400002024-06-07 12:41PM EDT440.0062.4246.1053.600.00-11721.83%
VRTX241018C004500002024-06-25 11:25AM EDT450.0045.7748.5056.500.00-118835.09%
VRTX241018C004600002024-07-11 3:54PM EDT460.0047.7042.9049.000.00-13833.67%
VRTX241018C004700002024-07-12 12:28PM EDT470.0039.0036.2042.00+4.56+13.24%11132.41%
VRTX241018C004800002024-07-12 1:57PM EDT480.0033.9030.9034.10+0.12+0.36%134829.82%
VRTX241018C004900002024-07-12 3:39PM EDT490.0026.1025.7026.50-2.90-10.00%412127.11%
VRTX241018C005000002024-07-11 12:17PM EDT500.0022.8520.2021.900.00-24726.87%
VRTX241018C005100002024-07-03 9:31AM EDT510.0013.1015.8017.300.00-13926.04%
VRTX241018C005200002024-07-11 9:59AM EDT520.0014.909.8016.300.00-12228.44%
VRTX241018C005300002024-07-12 12:46PM EDT530.009.738.4012.90+0.43+4.62%22427.84%
VRTX241018C005400002024-07-12 3:39PM EDT540.007.305.4011.20+0.05+0.69%2428.69%
VRTX241018C005500002024-07-11 3:57PM EDT550.006.103.909.500.00-52029.19%
VRTX241018C005600002024-07-03 11:22AM EDT560.002.002.058.400.00-2630.14%
VRTX241018C005800002024-06-25 12:41PM EDT580.001.810.456.500.00-21631.70%
VRTX241018C006000002024-06-17 12:10PM EDT600.002.050.205.900.00-51234.63%
VRTX241018C006200002024-07-10 2:32PM EDT620.001.000.004.800.00-2736.15%
VRTX241018C007000002024-07-08 11:59AM EDT700.000.500.004.800.00-12348.48%
VRTX241018C007200002024-07-08 11:59AM EDT720.000.500.004.700.00-1650.96%
Opções de vendapara18 de outubro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
VRTX241018P002000002024-05-22 1:53PM EDT200.000.110.004.500.00--197.49%
VRTX241018P002100002024-04-04 1:27PM EDT210.000.200.000.900.00-101072.17%
VRTX241018P002500002024-06-12 1:59PM EDT250.002.250.004.500.00--875.44%
VRTX241018P002600002024-04-16 1:02PM EDT260.001.550.004.400.00-3471.25%
VRTX241018P002700002024-04-04 1:21PM EDT270.001.650.004.800.00-2268.68%
VRTX241018P002800002024-05-07 11:52AM EDT280.001.300.003.900.00-81062.46%
VRTX241018P002900002024-07-05 11:43AM EDT290.004.600.004.600.00-2013360.98%
VRTX241018P003000002024-06-12 1:59PM EDT300.002.450.004.600.00-82057.58%
VRTX241018P003100002024-05-09 9:30AM EDT310.001.700.004.700.00-4854.53%
VRTX241018P003200002024-05-10 9:30AM EDT320.002.150.004.800.00-2851.54%
VRTX241018P003300002024-05-22 1:13PM EDT330.001.350.004.800.00-11156.90%
VRTX241018P003400002024-06-06 9:44AM EDT340.001.350.004.800.00-243153.44%
VRTX241018P003500002024-07-01 3:09PM EDT350.001.050.004.800.00-92550.06%
VRTX241018P003600002024-06-27 1:51PM EDT360.001.200.004.800.00-12646.75%
VRTX241018P003700002024-06-27 1:51PM EDT370.002.400.004.800.00-117443.49%
VRTX241018P003800002024-06-26 2:50PM EDT380.001.990.004.800.00-62640.30%
VRTX241018P003900002024-06-25 2:23PM EDT390.002.600.004.800.00-55137.15%
VRTX241018P004000002024-06-21 9:30AM EDT400.003.240.004.800.00-411434.04%
VRTX241018P004100002024-06-24 9:30AM EDT410.004.800.004.800.00-136530.95%
VRTX241018P004200002024-06-12 1:25PM EDT420.004.700.106.800.00-20022631.44%
VRTX241018P004300002024-07-05 11:38AM EDT430.005.000.657.600.00-1829.40%
VRTX241018P004400002024-06-24 9:30AM EDT440.0010.001.608.900.00-12427.86%
VRTX241018P004500002024-07-08 11:54AM EDT450.0010.523.3010.600.00-133726.50%
VRTX241018P004600002024-07-08 1:31PM EDT460.0012.188.7013.100.00-1425.66%
VRTX241018P004800002024-07-08 2:54PM EDT480.0019.3015.5017.500.00-1921.80%