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
68.137,14 +972,79 (+1,45%)
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 comprapara18 de junho de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX260618C00200000 | 2024-05-07 11:27AM EDT | 200.00 | 237.70 | 296.00 | 306.00 | 0.00 | - | 5 | 6 | 52.23% |
| VRTX260618C00230000 | 2024-07-08 10:38AM EDT | 230.00 | 272.00 | 283.00 | 293.00 | 0.00 | - | - | 8 | 57.71% |
| VRTX260618C00300000 | 2024-04-02 2:39PM EDT | 300.00 | 156.30 | 140.00 | 149.00 | 0.00 | - | - | 6 | 0.00% |
| VRTX260618C00340000 | 2024-07-24 10:51AM EDT | 340.00 | 189.00 | 192.00 | 200.20 | 0.00 | - | 1 | 0 | 47.00% |
| VRTX260618C00380000 | 2024-06-14 2:19PM EDT | 380.00 | 156.13 | 155.00 | 164.00 | 0.00 | - | 1 | 1 | 40.46% |
| VRTX260618C00400000 | 2024-07-25 10:09AM EDT | 400.00 | 160.00 | 148.00 | 156.00 | 0.00 | - | 1 | 15 | 41.92% |
| VRTX260618C00410000 | 2024-03-25 10:13AM EDT | 410.00 | 93.00 | 75.00 | 83.00 | 0.00 | - | 1 | 1 | 0.00% |
| VRTX260618C00420000 | 2024-02-06 1:03PM EDT | 420.00 | 87.50 | 82.10 | 89.00 | 0.00 | - | - | 2 | 16.27% |
| VRTX260618C00430000 | 2024-02-08 4:14PM EDT | 430.00 | 85.80 | 79.70 | 86.00 | 0.00 | - | - | 1 | 18.24% |
| VRTX260618C00440000 | 2024-06-03 11:28AM EDT | 440.00 | 110.60 | 103.00 | 113.00 | 0.00 | - | 5 | 0 | 32.38% |
| VRTX260618C00450000 | 2024-05-14 3:30PM EDT | 450.00 | 76.20 | 106.40 | 115.00 | 0.00 | - | - | 5 | 35.24% |
| VRTX260618C00460000 | 2024-07-17 11:49AM EDT | 460.00 | 107.00 | 110.40 | 118.00 | 0.00 | - | 1 | 26 | 38.32% |
| VRTX260618C00470000 | 2024-07-05 11:24AM EDT | 470.00 | 95.00 | 104.00 | 112.00 | 0.00 | - | 2 | 3 | 37.70% |
| VRTX260618C00480000 | 2024-06-20 9:51AM EDT | 480.00 | 80.00 | 96.00 | 105.00 | 0.00 | - | 4 | 5 | 36.65% |
| VRTX260618C00520000 | 2024-07-24 10:04AM EDT | 520.00 | 81.75 | 78.00 | 86.00 | 0.00 | - | 12 | 18 | 35.44% |
| VRTX260618C00540000 | 2024-06-18 1:08PM EDT | 540.00 | 62.72 | 65.00 | 74.00 | 0.00 | - | - | 4 | 33.61% |
| VRTX260618C00580000 | 2024-06-05 2:40PM EDT | 580.00 | 54.75 | 42.00 | 52.00 | 0.00 | - | - | 2 | 30.04% |
| VRTX260618C00620000 | 2024-06-03 10:06AM EDT | 620.00 | 35.10 | 30.00 | 39.00 | 0.00 | - | 1 | 0 | 28.90% |
| VRTX260618C00720000 | 2024-06-18 12:11PM EDT | 720.00 | 17.25 | 17.00 | 26.00 | 0.00 | - | - | 4 | 30.83% |
Opções de vendapara18 de junho de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX260618P00200000 | 2024-07-24 9:30AM EDT | 200.00 | 1.30 | 0.00 | 9.60 | 0.00 | - | 2 | 2 | 50.69% |
| VRTX260618P00210000 | 2024-07-23 9:30AM EDT | 210.00 | 1.80 | 0.00 | 9.60 | 0.00 | - | - | 1 | 48.31% |
| VRTX260618P00220000 | 2024-07-16 9:30AM EDT | 220.00 | 2.00 | 0.00 | 9.60 | 0.00 | - | - | 1 | 46.05% |
| VRTX260618P00230000 | 2024-07-17 9:30AM EDT | 230.00 | 2.45 | 0.00 | 9.60 | 0.00 | - | 1 | 3 | 43.89% |
| VRTX260618P00250000 | 2024-03-12 9:59AM EDT | 250.00 | 7.70 | 3.10 | 11.30 | 0.00 | - | 1 | 6 | 41.78% |
| VRTX260618P00300000 | 2024-06-25 1:13PM EDT | 300.00 | 8.70 | 3.00 | 13.00 | 0.00 | - | - | 10 | 34.11% |
| VRTX260618P00350000 | 2024-04-12 12:18PM EDT | 350.00 | 30.80 | 19.00 | 29.00 | 0.00 | - | 2 | 2 | 36.03% |
| VRTX260618P00370000 | 2024-05-16 2:01PM EDT | 370.00 | 27.80 | 15.10 | 25.00 | 0.00 | - | 25 | 26 | 30.17% |
| VRTX260618P00380000 | 2024-03-07 3:03PM EDT | 380.00 | 41.66 | 36.00 | 46.00 | 0.00 | - | 2 | 2 | 39.15% |
| VRTX260618P00400000 | 2024-07-10 10:15AM EDT | 400.00 | 23.00 | 20.00 | 30.00 | 0.00 | - | - | 1 | 27.59% |
| VRTX260618P00440000 | 2024-06-11 10:50AM EDT | 440.00 | 39.84 | 31.00 | 41.00 | 0.00 | - | - | 1 | 25.45% |
| VRTX260618P00450000 | 2024-07-15 3:57PM EDT | 450.00 | 40.00 | 34.00 | 44.00 | 0.00 | - | 1 | 2 | 24.85% |
© 2024 Yahoo. Todos os direitos reservados.