Mercado fechará em 4 h 39 min

Vertex Pharmaceuticals Incorporated (VRTX)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
466,68-0,60 (-0,13%)
A partir de 11:20AM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara17 de janeiro de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
VRTX250117C001450002024-01-24 1:06PM EDT145.00287.10288.50298.000.00-2180.00%
VRTX250117C001500002023-09-21 12:14PM EDT150.00216.70218.00228.000.00-10130.00%
VRTX250117C001550002024-01-11 1:08PM EDT155.00279.00272.00281.000.00-110.00%
VRTX250117C001600002022-11-07 11:51AM EDT160.00165.00169.00179.000.00-100.00%
VRTX250117C001650002023-03-07 11:14AM EDT165.00142.88169.00179.000.00--200.00%
VRTX250117C001700002023-06-15 9:30AM EDT170.00187.50195.00204.000.00-110.00%
VRTX250117C001850002024-05-06 2:04PM EDT185.00227.50300.00309.200.00-11124.95%
VRTX250117C002000002024-03-13 2:51PM EDT200.00224.30201.30211.000.00-2350.00%
VRTX250117C002100002023-08-03 3:14PM EDT210.00159.68157.00167.000.00--20.00%
VRTX250117C002200002024-05-15 9:30AM EDT220.00219.20262.60271.400.00-115100.68%
VRTX250117C002300002023-09-25 10:13AM EDT230.00140.78151.90154.200.00-240.00%
VRTX250117C002400002024-03-08 12:14PM EDT240.00188.34173.70183.000.00-110.00%
VRTX250117C002500002024-05-07 11:17AM EDT250.00170.90239.40248.700.00-2197.63%
VRTX250117C002600002023-12-14 11:12AM EDT260.00157.13184.00194.000.00-120.00%
VRTX250117C002700002023-12-14 3:46PM EDT270.00151.53175.00185.000.00-100.00%
VRTX250117C002800002024-02-14 1:42PM EDT280.00152.00140.00149.000.00-140.00%
VRTX250117C002900002024-05-14 3:41PM EDT290.00150.60195.10204.000.00-14474.43%
VRTX250117C003000002024-04-30 9:43AM EDT300.00110.000.000.000.00-1250.00%
VRTX250117C003100002024-05-17 3:56PM EDT310.00148.30177.10185.900.00-171669.38%
VRTX250117C003200002023-12-15 11:39AM EDT320.00109.85133.00142.000.00-40130.00%
VRTX250117C003300002024-05-31 3:11PM EDT330.00135.79144.20152.200.00-114151.16%
VRTX250117C003400002024-06-06 3:16PM EDT340.00157.46134.90143.600.00-22349.79%
VRTX250117C003500002024-05-15 2:30PM EDT350.00105.75139.40148.500.00-827857.91%
VRTX250117C003600002024-05-21 9:35AM EDT360.00104.47116.10124.700.00-116644.93%
VRTX250117C003700002024-06-18 12:23PM EDT370.00116.00109.30115.500.00-133942.76%
VRTX250117C003800002024-05-17 2:31PM EDT380.0087.84112.30120.500.00-521950.13%
VRTX250117C003900002024-06-03 11:22AM EDT390.00100.0092.2098.200.00-19339.35%
VRTX250117C004000002024-06-18 3:52PM EDT400.0084.3085.4090.100.00-720238.01%
VRTX250117C004100002024-06-04 2:35PM EDT410.0088.8076.4082.400.00-150036.87%
VRTX250117C004200002024-06-06 9:47AM EDT420.0088.0568.7074.900.00-142735.74%
VRTX250117C004300002024-06-12 1:30PM EDT430.0073.7561.6067.900.00-122434.82%
VRTX250117C004400002024-06-18 11:06AM EDT440.0063.7256.2059.200.00-541232.44%
VRTX250117C004500002024-06-14 3:53PM EDT450.0062.1050.0054.200.00-150432.64%
VRTX250117C004600002024-06-17 12:40PM EDT460.0044.8241.1047.80-6.78-13.14%236631.57%
VRTX250117C004700002024-06-20 9:45AM EDT470.0039.4538.4041.60-10.17-20.50%212930.43%
VRTX250117C004800002024-06-17 10:19AM EDT480.0041.6533.6037.300.00-215130.38%
VRTX250117C004900002024-06-20 10:52AM EDT490.0030.0028.5032.20-5.40-15.25%512329.53%
VRTX250117C005000002024-06-18 2:37PM EDT500.0028.0024.6028.100.00-2830729.13%
VRTX250117C005100002024-06-18 11:52AM EDT510.0024.6021.1023.400.00-11828.03%
VRTX250117C005200002024-06-17 12:32PM EDT520.0018.9017.7020.10-4.10-17.83%222727.68%
VRTX250117C005300002024-06-18 11:52AM EDT530.0017.7014.8019.400.00-13129.13%
VRTX250117C005400002024-06-18 3:49PM EDT540.0013.9013.5015.400.00-15827.76%
VRTX250117C005500002024-06-17 12:10PM EDT550.0015.009.4014.600.00-62528.82%
VRTX250117C005600002024-06-12 12:22PM EDT560.0012.756.6012.600.00-207128.68%
VRTX250117C005800002024-06-17 11:18AM EDT580.008.504.009.800.00-12128.95%
VRTX250117C006000002024-06-05 3:32PM EDT600.009.001.057.900.00-42029.55%
VRTX250117C006200002024-06-11 12:28PM EDT620.005.501.156.500.00-1830.27%
VRTX250117C006400002024-04-03 11:50AM EDT640.002.750.055.000.00-1630.38%
VRTX250117C006600002024-05-22 1:08PM EDT660.001.300.055.400.00--833.09%
VRTX250117C006800002024-06-06 1:15PM EDT680.002.500.055.000.00--034.45%
VRTX250117C007000002024-06-11 1:40PM EDT700.001.740.004.800.00--335.99%
Opções de vendapara17 de janeiro de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
VRTX250117P001450002024-05-30 3:16PM EDT145.000.250.000.500.00-27561.72%
VRTX250117P001500002023-12-27 11:01AM EDT150.000.700.001.000.00-11565.33%
VRTX250117P001550002023-11-10 11:10AM EDT155.000.800.301.800.00-21070.63%
VRTX250117P001600002024-05-06 9:30AM EDT160.000.050.000.000.00-13325.00%
VRTX250117P001650002023-12-07 4:20PM EDT165.001.280.004.000.00-41174.40%
VRTX250117P001700002023-12-26 2:40PM EDT170.001.050.005.000.00-81075.45%
VRTX250117P001750002023-11-16 4:52PM EDT175.007.030.004.600.00-2372.33%
VRTX250117P001800002024-05-08 9:30AM EDT180.000.550.000.000.00-4325.00%
VRTX250117P001850002023-11-21 4:17PM EDT185.004.850.008.800.00-2178.19%
VRTX250117P001900002024-01-08 3:49PM EDT190.004.310.006.800.00-2472.10%
VRTX250117P001950002024-05-21 9:30AM EDT195.000.550.001.500.00-16854.05%
VRTX250117P002000002024-05-22 1:12PM EDT200.000.510.004.500.00-55763.07%
VRTX250117P002100002024-03-27 2:35PM EDT210.001.180.004.800.00-43260.54%
VRTX250117P002200002024-06-05 9:30AM EDT220.000.550.004.600.00-24456.92%
VRTX250117P002300002024-06-05 9:30AM EDT230.000.600.004.000.00-26152.53%
VRTX250117P002400002024-06-13 9:30AM EDT240.000.550.004.000.00-18857.32%
VRTX250117P002500002024-05-03 3:11PM EDT250.002.440.004.800.00-427956.64%
VRTX250117P002600002024-06-13 9:30AM EDT260.000.600.004.100.00-111151.69%
VRTX250117P002700002024-05-07 2:20PM EDT270.002.000.004.300.00-512449.41%
VRTX250117P002800002024-06-13 9:30AM EDT280.000.700.004.300.00-122446.67%
VRTX250117P002900002024-06-11 1:27PM EDT290.001.200.004.500.00-319244.50%
VRTX250117P003000002024-06-07 3:46PM EDT300.001.500.004.500.00-137041.90%
VRTX250117P003100002024-06-11 9:48AM EDT310.001.550.004.700.00-635739.82%
VRTX250117P003200002024-06-11 9:49AM EDT320.001.950.055.200.00-139738.35%
VRTX250117P003300002024-06-20 9:30AM EDT330.001.950.054.80-0.05-2.50%148335.11%
VRTX250117P003400002024-06-20 9:30AM EDT340.002.401.152.95-0.10-4.00%111128.92%
VRTX250117P003500002024-06-20 9:30AM EDT350.002.901.653.90+0.30+11.54%214528.75%
VRTX250117P003600002024-06-20 9:30AM EDT360.003.602.704.00+0.56+18.42%132226.73%
VRTX250117P003700002024-06-07 12:08PM EDT370.003.503.505.600.00-758927.11%
VRTX250117P003800002024-06-14 2:58PM EDT380.005.003.506.400.00-514325.93%
VRTX250117P003900002024-06-12 10:27AM EDT390.005.573.2010.000.00-112227.85%
VRTX250117P004000002024-06-11 3:19PM EDT400.007.104.7011.400.00-425326.76%
VRTX250117P004100002024-06-17 11:13AM EDT410.006.806.6013.300.00-110325.96%
VRTX250117P004200002024-06-13 9:31AM EDT420.007.809.5015.900.00-47825.52%
VRTX250117P004300002024-06-10 12:06PM EDT430.0012.5011.0018.500.00-26724.79%
VRTX250117P004400002024-06-14 1:01PM EDT440.0013.9215.1019.800.00-44022.79%
VRTX250117P004500002024-06-04 1:56PM EDT450.0022.0020.8023.600.00-111022.45%
VRTX250117P004600002024-06-17 12:10PM EDT460.0021.6024.4026.200.00-61820.92%
VRTX250117P004700002024-06-11 2:27PM EDT470.0025.6026.5034.100.00-31322.80%
VRTX250117P004800002024-06-17 2:44PM EDT480.0030.8032.7035.900.00-66320.01%
VRTX250117P004900002024-06-17 2:30PM EDT490.0035.7037.2041.900.00-61219.80%
VRTX250117P005000002024-06-11 2:25PM EDT500.0039.4042.5050.600.00-2721.24%
VRTX250117P005200002024-01-22 10:37AM EDT520.0088.700.000.000.00--20.00%
VRTX250117P005400002024-04-10 2:30PM EDT540.00140.20113.20121.500.00-18052.42%
VRTX250117P005800002024-01-22 10:47AM EDT580.00139.80157.00166.000.00--059.97%