Mercado fechado
BOVESPA
127.492,49 +1.538,40 (+1,22%) MERVAL
1.542.021,75 +3.741,75 (+0,24%) MXX
52.819,58 -112,29 (-0,21%) PETROLEO CRU
76,44 -1,84 (-2,35%) OURO
2.385,70 +32,20 (+1,37%) Bitcoin USD
69.138,04 +1.554,65 (+2,30%)
Vertex Pharmaceuticals Incorporated (VRTX)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX250117C00145000 | 2024-01-24 1:06PM EDT | 145.00 | 287.10 | 288.50 | 298.00 | 0.00 | - | 2 | 18 | 0.00% |
| VRTX250117C00150000 | 2023-09-21 12:14PM EDT | 150.00 | 216.70 | 218.00 | 228.00 | 0.00 | - | 10 | 13 | 0.00% |
| VRTX250117C00155000 | 2024-01-11 1:08PM EDT | 155.00 | 279.00 | 272.00 | 281.00 | 0.00 | - | 1 | 1 | 0.00% |
| VRTX250117C00160000 | 2022-11-07 11:51AM EDT | 160.00 | 165.00 | 169.00 | 179.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRTX250117C00165000 | 2023-03-07 11:14AM EDT | 165.00 | 142.88 | 169.00 | 179.00 | 0.00 | - | - | 20 | 0.00% |
| VRTX250117C00170000 | 2023-06-15 9:30AM EDT | 170.00 | 187.50 | 195.00 | 204.00 | 0.00 | - | 1 | 1 | 0.00% |
| VRTX250117C00185000 | 2024-05-06 2:04PM EDT | 185.00 | 227.50 | 300.00 | 309.20 | 0.00 | - | 1 | 1 | 0.00% |
| VRTX250117C00200000 | 2024-03-13 2:51PM EDT | 200.00 | 224.30 | 201.30 | 211.00 | 0.00 | - | 2 | 35 | 0.00% |
| VRTX250117C00210000 | 2023-08-03 3:14PM EDT | 210.00 | 159.68 | 157.00 | 167.00 | 0.00 | - | - | 2 | 0.00% |
| VRTX250117C00220000 | 2024-05-15 9:30AM EDT | 220.00 | 219.20 | 262.60 | 271.40 | 0.00 | - | 1 | 15 | 0.00% |
| VRTX250117C00230000 | 2024-06-24 1:00PM EDT | 230.00 | 252.29 | 262.40 | 272.00 | 0.00 | - | 1 | 4 | 61.05% |
| VRTX250117C00240000 | 2024-03-08 12:14PM EDT | 240.00 | 188.34 | 173.70 | 183.00 | 0.00 | - | 1 | 1 | 0.00% |
| VRTX250117C00250000 | 2024-05-07 11:17AM EDT | 250.00 | 170.90 | 234.80 | 242.80 | 0.00 | - | 1 | 1 | 0.00% |
| VRTX250117C00260000 | 2023-12-14 11:12AM EDT | 260.00 | 157.13 | 184.00 | 194.00 | 0.00 | - | 1 | 2 | 0.00% |
| VRTX250117C00270000 | 2023-12-14 3:46PM EDT | 270.00 | 151.53 | 175.00 | 185.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRTX250117C00280000 | 2024-02-14 1:42PM EDT | 280.00 | 152.00 | 140.00 | 149.00 | 0.00 | - | 1 | 4 | 0.00% |
| VRTX250117C00290000 | 2024-07-26 11:16AM EDT | 290.00 | 215.00 | 209.00 | 217.60 | +64.40 | +42.76% | 1 | 44 | 61.72% |
| VRTX250117C00300000 | 2024-04-30 9:43AM EDT | 300.00 | 110.00 | 148.20 | 156.80 | 0.00 | - | 1 | 25 | 0.00% |
| VRTX250117C00310000 | 2024-05-17 3:56PM EDT | 310.00 | 148.30 | 177.10 | 185.90 | 0.00 | - | 1 | 716 | 32.74% |
| VRTX250117C00320000 | 2024-07-18 10:59AM EDT | 320.00 | 176.48 | 180.00 | 189.00 | 0.00 | - | 10 | 13 | 54.76% |
| VRTX250117C00330000 | 2024-06-21 3:29PM EDT | 330.00 | 151.00 | 167.00 | 176.30 | 0.00 | - | 1 | 140 | 54.78% |
| VRTX250117C00340000 | 2024-07-22 1:01PM EDT | 340.00 | 164.20 | 161.00 | 170.00 | 0.00 | - | 1 | 22 | 50.50% |
| VRTX250117C00350000 | 2024-07-26 11:28AM EDT | 350.00 | 162.00 | 151.00 | 160.80 | +56.25 | +53.19% | 2 | 278 | 55.15% |
| VRTX250117C00360000 | 2024-07-15 9:35AM EDT | 360.00 | 141.60 | 142.00 | 151.50 | 0.00 | - | 1 | 164 | 52.91% |
| VRTX250117C00370000 | 2024-06-18 12:23PM EDT | 370.00 | 116.00 | 127.20 | 135.10 | 0.00 | - | 1 | 339 | 41.39% |
| VRTX250117C00380000 | 2024-07-26 3:12PM EDT | 380.00 | 128.95 | 124.20 | 132.30 | +7.55 | +6.22% | 1 | 221 | 47.70% |
| VRTX250117C00390000 | 2024-07-11 9:54AM EDT | 390.00 | 117.00 | 115.30 | 123.30 | 0.00 | - | 1 | 90 | 45.78% |
| VRTX250117C00400000 | 2024-07-18 1:14PM EDT | 400.00 | 107.00 | 106.50 | 114.50 | 0.00 | - | 1 | 203 | 44.02% |
| VRTX250117C00410000 | 2024-07-25 9:36AM EDT | 410.00 | 104.58 | 99.10 | 105.90 | 0.00 | - | 1 | 497 | 42.37% |
| VRTX250117C00420000 | 2024-07-25 10:07AM EDT | 420.00 | 100.00 | 90.90 | 97.50 | 0.00 | - | 3 | 422 | 40.82% |
| VRTX250117C00430000 | 2024-07-24 10:00AM EDT | 430.00 | 78.70 | 81.50 | 90.90 | 0.00 | - | 1 | 221 | 40.78% |
| VRTX250117C00440000 | 2024-07-15 3:07PM EDT | 440.00 | 77.40 | 73.80 | 81.50 | 0.00 | - | 5 | 404 | 38.07% |
| VRTX250117C00450000 | 2024-07-18 3:08PM EDT | 450.00 | 65.05 | 67.50 | 73.20 | 0.00 | - | 1 | 506 | 36.23% |
| VRTX250117C00460000 | 2024-07-26 2:33PM EDT | 460.00 | 65.88 | 61.20 | 64.10 | +6.95 | +11.79% | 185 | 363 | 33.62% |
| VRTX250117C00470000 | 2024-07-18 10:43AM EDT | 470.00 | 50.30 | 53.90 | 60.30 | 0.00 | - | 1 | 128 | 35.03% |
| VRTX250117C00480000 | 2024-07-26 10:25AM EDT | 480.00 | 52.40 | 47.80 | 51.00 | +4.75 | +9.97% | 11 | 157 | 31.94% |
| VRTX250117C00490000 | 2024-07-26 11:00AM EDT | 490.00 | 46.11 | 41.80 | 45.30 | -1.89 | -3.94% | 3 | 128 | 31.37% |
| VRTX250117C00500000 | 2024-07-26 12:49PM EDT | 500.00 | 42.50 | 36.70 | 42.80 | +0.50 | +1.19% | 14 | 322 | 32.89% |
| VRTX250117C00510000 | 2024-07-25 10:36AM EDT | 510.00 | 35.80 | 30.30 | 37.90 | +0.80 | +2.29% | 10 | 37 | 32.39% |
| VRTX250117C00520000 | 2024-07-26 3:57PM EDT | 520.00 | 29.30 | 26.70 | 32.30 | +2.90 | +10.98% | 8 | 266 | 31.12% |
| VRTX250117C00530000 | 2024-07-25 2:29PM EDT | 530.00 | 26.70 | 24.90 | 26.30 | +3.30 | +14.10% | 8 | 64 | 29.27% |
| VRTX250117C00540000 | 2024-07-25 1:16PM EDT | 540.00 | 22.90 | 18.20 | 24.40 | +0.80 | +3.62% | 6 | 57 | 30.23% |
| VRTX250117C00550000 | 2024-07-25 1:18PM EDT | 550.00 | 20.00 | 15.50 | 19.30 | +1.40 | +7.53% | 9 | 101 | 28.46% |
| VRTX250117C00560000 | 2024-07-26 12:44PM EDT | 560.00 | 17.40 | 13.10 | 18.60 | +3.41 | +24.37% | 10 | 66 | 29.95% |
| VRTX250117C00580000 | 2024-07-26 3:30PM EDT | 580.00 | 10.79 | 9.20 | 14.50 | +0.09 | +0.84% | 37 | 39 | 30.18% |
| VRTX250117C00600000 | 2024-07-22 9:30AM EDT | 600.00 | 7.50 | 6.20 | 9.00 | 0.00 | - | 1 | 67 | 28.04% |
| VRTX250117C00620000 | 2024-07-24 9:47AM EDT | 620.00 | 4.00 | 3.00 | 9.60 | 0.00 | - | 1 | 135 | 31.64% |
| VRTX250117C00640000 | 2024-07-25 10:07AM EDT | 640.00 | 4.20 | 2.45 | 5.90 | 0.00 | - | 3 | 8 | 29.73% |
| VRTX250117C00660000 | 2024-07-12 3:07PM EDT | 660.00 | 1.88 | 2.05 | 6.40 | 0.00 | - | 2 | 11 | 32.87% |
| VRTX250117C00680000 | 2024-07-17 1:56PM EDT | 680.00 | 1.26 | 0.05 | 5.80 | 0.00 | - | 6 | 4 | 34.30% |
| VRTX250117C00700000 | 2024-07-17 3:37PM EDT | 700.00 | 1.65 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 34.83% |
| VRTX250117C00720000 | 2024-06-24 11:31AM EDT | 720.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | - | 2 | 36.86% |
Opções de vendapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX250117P00145000 | 2024-05-30 3:16PM EDT | 145.00 | 0.25 | 0.00 | 0.40 | 0.00 | - | 2 | 75 | 68.95% |
| VRTX250117P00150000 | 2023-12-27 11:01AM EDT | 150.00 | 0.70 | 0.00 | 1.00 | 0.00 | - | 1 | 15 | 74.90% |
| VRTX250117P00155000 | 2023-11-10 11:10AM EDT | 155.00 | 0.80 | 0.30 | 1.80 | 0.00 | - | 2 | 10 | 80.96% |
| VRTX250117P00160000 | 2024-05-06 9:30AM EDT | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 25.00% |
| VRTX250117P00165000 | 2023-12-07 4:20PM EDT | 165.00 | 1.28 | 0.00 | 4.00 | 0.00 | - | 4 | 11 | 85.33% |
| VRTX250117P00170000 | 2023-12-26 2:40PM EDT | 170.00 | 1.05 | 0.00 | 5.00 | 0.00 | - | 8 | 10 | 86.58% |
| VRTX250117P00175000 | 2024-07-15 12:18PM EDT | 175.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 1 | 4 | 82.12% |
| VRTX250117P00180000 | 2024-05-08 9:30AM EDT | 180.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 4 | 3 | 61.72% |
| VRTX250117P00185000 | 2023-11-21 4:17PM EDT | 185.00 | 4.85 | 0.00 | 8.80 | 0.00 | - | 2 | 1 | 89.86% |
| VRTX250117P00190000 | 2024-01-08 3:49PM EDT | 190.00 | 4.31 | 0.00 | 6.80 | 0.00 | - | 2 | 4 | 83.07% |
| VRTX250117P00195000 | 2024-05-21 9:30AM EDT | 195.00 | 0.55 | 0.00 | 1.50 | 0.00 | - | 1 | 68 | 62.68% |
| VRTX250117P00200000 | 2024-05-22 1:12PM EDT | 200.00 | 0.51 | 0.00 | 4.50 | 0.00 | - | 5 | 57 | 73.00% |
| VRTX250117P00210000 | 2024-03-27 2:35PM EDT | 210.00 | 1.18 | 0.00 | 4.80 | 0.00 | - | 4 | 32 | 70.26% |
| VRTX250117P00220000 | 2024-06-05 9:30AM EDT | 220.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 44 | 25.00% |
| VRTX250117P00230000 | 2024-06-05 9:30AM EDT | 230.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 61 | 25.00% |
| VRTX250117P00240000 | 2024-07-22 1:01PM EDT | 240.00 | 0.50 | 0.00 | 4.50 | 0.00 | - | 2 | 87 | 59.68% |
| VRTX250117P00250000 | 2024-07-23 2:51PM EDT | 250.00 | 0.50 | 0.00 | 4.50 | 0.00 | - | 2 | 282 | 56.70% |
| VRTX250117P00260000 | 2024-06-13 9:30AM EDT | 260.00 | 0.60 | 0.00 | 4.60 | 0.00 | - | 1 | 111 | 54.07% |
| VRTX250117P00270000 | 2024-07-02 9:30AM EDT | 270.00 | 0.65 | 0.00 | 4.70 | 0.00 | - | 2 | 124 | 51.51% |
| VRTX250117P00280000 | 2024-07-09 9:30AM EDT | 280.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 2 | 233 | 56.98% |
| VRTX250117P00290000 | 2024-06-11 1:27PM EDT | 290.00 | 1.20 | 0.00 | 4.80 | 0.00 | - | 1 | 192 | 54.04% |
| VRTX250117P00300000 | 2024-07-19 9:30AM EDT | 300.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | 1 | 370 | 51.19% |
| VRTX250117P00310000 | 2024-07-09 9:30AM EDT | 310.00 | 0.85 | 0.00 | 4.80 | 0.00 | - | 1 | 357 | 48.43% |
| VRTX250117P00320000 | 2024-07-17 2:01PM EDT | 320.00 | 1.20 | 0.00 | 4.80 | 0.00 | - | 6 | 98 | 45.75% |
| VRTX250117P00330000 | 2024-07-25 9:52AM EDT | 330.00 | 2.42 | 0.00 | 4.80 | 0.00 | - | 2 | 481 | 43.13% |
| VRTX250117P00340000 | 2024-07-25 9:52AM EDT | 340.00 | 2.67 | 0.00 | 4.80 | 0.00 | - | 2 | 104 | 40.58% |
| VRTX250117P00350000 | 2024-07-19 9:30AM EDT | 350.00 | 2.00 | 0.10 | 6.10 | 0.00 | - | 1 | 157 | 40.66% |
| VRTX250117P00360000 | 2024-07-17 12:53PM EDT | 360.00 | 1.40 | 0.05 | 6.40 | 0.00 | - | 4 | 325 | 38.64% |
| VRTX250117P00370000 | 2024-07-03 9:30AM EDT | 370.00 | 3.10 | 0.25 | 6.90 | 0.00 | - | 1 | 588 | 36.94% |
| VRTX250117P00380000 | 2024-07-24 10:59AM EDT | 380.00 | 3.50 | 3.10 | 7.60 | 0.00 | - | 4 | 141 | 35.49% |
| VRTX250117P00390000 | 2024-06-28 12:27PM EDT | 390.00 | 6.30 | 1.40 | 8.30 | 0.00 | - | 2 | 122 | 33.95% |
| VRTX250117P00400000 | 2024-07-25 11:16AM EDT | 400.00 | 5.00 | 4.00 | 9.80 | 0.00 | - | 2 | 254 | 33.34% |
| VRTX250117P00410000 | 2024-07-16 9:30AM EDT | 410.00 | 5.30 | 2.40 | 10.80 | 0.00 | - | 3 | 123 | 31.90% |
| VRTX250117P00420000 | 2024-07-16 10:41AM EDT | 420.00 | 7.20 | 3.70 | 12.10 | 0.00 | - | 2 | 79 | 30.68% |
| VRTX250117P00430000 | 2024-07-17 1:38PM EDT | 430.00 | 9.40 | 5.60 | 13.90 | 0.00 | - | 3 | 69 | 29.79% |
| VRTX250117P00440000 | 2024-07-19 9:38AM EDT | 440.00 | 11.60 | 7.40 | 15.90 | 0.00 | - | 1 | 59 | 28.87% |
| VRTX250117P00450000 | 2024-07-23 10:31AM EDT | 450.00 | 12.93 | 10.40 | 17.80 | 0.00 | - | 1 | 122 | 27.64% |
| VRTX250117P00460000 | 2024-07-26 11:22AM EDT | 460.00 | 16.60 | 13.00 | 20.50 | +1.21 | +7.86% | 7 | 96 | 26.87% |
| VRTX250117P00470000 | 2024-07-18 10:56AM EDT | 470.00 | 20.50 | 16.00 | 23.40 | 0.00 | - | 2 | 16 | 25.98% |
| VRTX250117P00480000 | 2024-07-25 9:46AM EDT | 480.00 | 23.20 | 19.60 | 27.10 | +1.38 | +6.32% | 3 | 71 | 25.42% |
| VRTX250117P00490000 | 2024-07-24 11:15AM EDT | 490.00 | 28.90 | 23.60 | 31.20 | 0.00 | - | 1 | 22 | 24.85% |
| VRTX250117P00500000 | 2024-07-25 1:41PM EDT | 500.00 | 31.60 | 28.20 | 35.50 | 0.00 | - | 3 | 19 | 24.10% |
| VRTX250117P00510000 | 2024-07-26 2:50PM EDT | 510.00 | 36.30 | 34.50 | 38.60 | -0.80 | -2.16% | 10 | 5 | 22.12% |
| VRTX250117P00520000 | 2024-01-22 10:37AM EDT | 520.00 | 88.70 | 94.60 | 108.70 | 0.00 | - | - | 2 | 63.82% |
| VRTX250117P00540000 | 2024-04-10 2:30PM EDT | 540.00 | 140.20 | 113.20 | 121.50 | 0.00 | - | 18 | 0 | 65.85% |
| VRTX250117P00580000 | 2024-01-22 10:47AM EDT | 580.00 | 139.80 | 149.10 | 166.30 | 0.00 | - | - | 0 | 75.20% |
© 2024 Yahoo. Todos os direitos reservados.