Mercado fechado

Vertex Pharmaceuticals Incorporated (VRTX)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
488,12-0,25 (-0,05%)
No fechamento: 04:00PM EDT
488,12 0,00 (0,00%)
Pós-fechamento: 04:19PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara18 de dezembro de 2026
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
VRTX261218C002500002024-05-02 3:55PM EDT250.00190.00237.00247.000.00--133.97%
VRTX261218C003000002024-06-14 9:41AM EDT300.00225.00224.00234.000.00-11149.78%
VRTX261218C003400002024-05-23 2:27PM EDT340.00171.13178.00188.000.00-2838.44%
VRTX261218C003500002024-06-18 3:40PM EDT350.00175.10187.40196.000.00-115845.05%
VRTX261218C003900002024-06-25 12:21PM EDT390.00157.00160.50168.000.00--242.04%
VRTX261218C004000002024-05-06 3:01PM EDT400.00100.00153.00163.000.00-5542.04%
VRTX261218C004100002024-07-08 12:59PM EDT410.00148.00146.00155.000.00-1940.79%
VRTX261218C004200002024-07-09 9:45AM EDT420.00139.00140.10149.000.00-1740.31%
VRTX261218C004300002024-05-15 10:09AM EDT430.0098.00129.00138.000.00-1837.92%
VRTX261218C004500002024-07-11 3:33PM EDT450.00129.00122.00131.000.00-1738.66%
VRTX261218C004600002024-05-24 3:49PM EDT460.00109.00103.00113.000.00-3333.78%
VRTX261218C004700002024-07-12 3:48PM EDT470.00113.00111.10120.000.00-2737.74%
VRTX261218C004800002024-07-09 9:45AM EDT480.00106.00105.00114.000.00-1837.06%
VRTX261218C004900002024-07-12 12:17PM EDT490.00110.00100.00109.000.00--136.68%
VRTX261218C005000002024-07-18 3:17PM EDT500.0098.5095.00104.00-2.50-2.48%12136.27%
VRTX261218C005200002024-04-19 1:28PM EDT520.0046.6065.0075.000.00-2229.01%
VRTX261218C005400002024-06-14 2:45PM EDT540.0080.4475.0084.000.00--834.24%
VRTX261218C005600002024-06-17 3:29PM EDT560.0068.2369.1078.000.00-1234.32%
VRTX261218C005800002024-05-08 12:30PM EDT580.0037.4064.0073.000.00--134.58%
VRTX261218C006000002024-04-03 12:10PM EDT600.0038.5023.0032.000.00-4422.40%
VRTX261218C006400002024-05-13 3:50PM EDT640.0029.8040.0049.000.00-1831.45%
VRTX261218C006600002024-07-03 9:54AM EDT660.0036.0538.0047.000.00-1232.18%
Opções de vendapara18 de dezembro de 2026
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
VRTX261218P002000002024-05-17 1:36PM EDT200.004.000.009.600.00-2144.40%
VRTX261218P002100002024-04-30 3:38PM EDT210.005.180.005.700.00-2537.04%
VRTX261218P002200002024-05-06 1:31PM EDT220.005.800.0510.000.00-1740.74%
VRTX261218P002300002024-04-25 2:24PM EDT230.007.401.0011.000.00-1639.88%
VRTX261218P002400002024-05-06 1:33PM EDT240.007.801.0011.000.00-1438.00%
VRTX261218P002500002024-07-16 3:48PM EDT250.005.405.0011.000.00-41436.19%
VRTX261218P002600002024-07-11 12:12PM EDT260.005.232.0012.000.00--035.37%
VRTX261218P002700002024-07-16 3:47PM EDT270.006.453.100.000.00---6.25%
VRTX261218P003000002024-04-12 1:46PM EDT300.0020.6011.0021.000.00-21435.21%
VRTX261218P003200002024-06-18 3:58PM EDT320.0015.009.0019.000.00--130.59%
VRTX261218P003300002024-05-06 3:54PM EDT330.0025.0012.0022.000.00--130.77%
VRTX261218P003800002024-04-11 10:13AM EDT380.0042.3332.0041.000.00-1231.76%
VRTX261218P004000002024-04-12 3:43PM EDT400.0055.9039.0049.000.00--231.62%
VRTX261218P004100002024-06-18 10:02AM EDT410.0035.2328.0038.000.00--125.45%
VRTX261218P004200002024-06-18 10:02AM EDT420.0037.7931.0041.000.00-1324.99%
VRTX261218P004300002024-07-10 12:43PM EDT430.0037.2834.0044.000.00--124.48%
VRTX261218P004400002024-07-10 12:43PM EDT440.0039.9638.0048.000.00--124.28%
VRTX261218P004500002024-05-30 9:49AM EDT450.0059.4345.0055.000.00-2225.08%
VRTX261218P005800002024-07-12 12:18PM EDT580.00106.00107.00117.000.00--118.31%