Mercado fechado

Vertex Pharmaceuticals Incorporated (VRTX)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
203,81-0,64 (-0,31%)
No fechamento: 04:00PM EST
199,50 -4,31 (-2,11%)
Pós-fechamento: 07:24PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara21 de janeiro de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
VRTX220121C000850002021-08-25 4:27PM EST85.00113.8195.10103.000.00-180.00%
VRTX220121C000900002021-11-10 6:56AM EST90.00128.6894.50100.700.00-181070.00%
VRTX220121C000950002021-08-25 4:27PM EST95.00116.4285.0093.100.00-48270.00%
VRTX220121C001000002021-12-01 10:47AM EST100.0095.10100.10106.100.00-237134.55%
VRTX220121C001050002021-08-25 4:27PM EST105.00108.7075.3083.000.00-30170.00%
VRTX220121C001100002021-11-04 2:52PM EST110.0083.9089.5098.500.00-11775.68%
VRTX220121C001150002021-08-25 4:27PM EST115.00105.0065.5073.100.00-1330.00%
VRTX220121C001200002021-12-03 11:31AM EST120.0086.1080.5089.20+7.15+9.06%152787.84%
VRTX220121C001250002021-08-25 4:27PM EST125.0076.0056.1063.200.00-130.00%
VRTX220121C001300002021-12-01 2:59PM EST130.0074.2970.6078.700.00-6473.19%
VRTX220121C001350002021-08-25 4:27PM EST135.0055.7946.5053.500.00-4230.00%
VRTX220121C001400002021-12-01 2:53PM EST140.0063.8059.8068.900.00-3457.69%
VRTX220121C001450002021-09-01 1:47PM EST145.0054.2537.2042.400.00-110.00%
VRTX220121C001500002021-12-01 1:40PM EST150.0052.7050.0059.000.00-1414051.00%
VRTX220121C001550002021-11-23 10:07AM EST155.0029.1648.2055.000.00-31166.26%
VRTX220121C001600002021-12-02 10:18AM EST160.0044.2040.5049.700.00-1516479.18%
VRTX220121C001650002021-12-01 2:09PM EST165.0039.7039.9045.500.00-54461.68%
VRTX220121C001700002021-12-01 1:55PM EST170.0031.7034.3040.000.00-16052.65%
VRTX220121C001750002021-12-03 11:18AM EST175.0031.4028.1036.10-3.30-9.51%215865.94%
VRTX220121C001800002021-12-03 3:49PM EST180.0026.3027.3029.90-3.90-12.91%456153.99%
VRTX220121C001850002021-12-03 11:09AM EST185.0023.0023.0027.40-3.00-11.54%739657.50%
VRTX220121C001900002021-12-03 11:45AM EST190.0020.1718.2022.40-0.58-2.80%3956250.32%
VRTX220121C001950002021-12-03 1:11PM EST195.0019.4816.4018.40-0.17-0.87%2133646.52%
VRTX220121C002000002021-12-03 3:51PM EST200.0012.2011.8014.90-1.44-10.56%93,49043.77%
VRTX220121C002100002021-12-03 2:56PM EST210.008.606.3010.10-0.40-4.44%421,46842.90%
VRTX220121C002200002021-12-03 3:37PM EST220.005.705.506.40-0.64-10.09%793,23641.75%
VRTX220121C002300002021-12-03 3:32PM EST230.003.803.104.10+0.80+26.67%192,50641.99%
VRTX220121C002400002021-12-03 1:48PM EST240.002.531.402.70+0.33+15.00%21,82143.02%
VRTX220121C002500002021-12-02 2:28PM EST250.001.451.401.850.00-265844.52%
VRTX220121C002600002021-12-03 12:11PM EST260.001.200.901.35+0.10+9.09%125346.53%
VRTX220121C002700002021-12-02 12:11PM EST270.000.300.601.00-0.50-62.50%128348.44%
VRTX220121C002800002021-12-03 3:47PM EST280.000.600.350.80-2.04-77.27%1132,08650.83%
VRTX220121C002900002021-12-01 11:03AM EST290.000.730.003.500.00-39864.89%
VRTX220121C003000002021-12-01 11:17AM EST300.000.400.250.600.00-168953.17%
VRTX220121C003100002021-11-30 9:30AM EST310.000.500.004.500.00-121578.00%
VRTX220121C003200002021-12-01 11:13AM EST320.000.430.002.000.00-126569.63%
VRTX220121C003300002021-12-01 11:16AM EST330.000.550.001.000.00-15165.21%
VRTX220121C003400002021-09-20 8:30AM EST340.000.400.002.150.00-219877.78%
VRTX220121C003500002021-11-18 9:35AM EST350.000.250.004.400.00-18893.38%
VRTX220121C003600002021-12-02 12:30PM EST360.002.090.000.450.00-175066.80%
VRTX220121C003700002021-08-25 4:27PM EST370.000.200.004.300.00-14499.87%
VRTX220121C003800002021-12-03 12:16PM EST380.000.050.004.300.00-116103.15%
VRTX220121C003900002021-08-25 4:27PM EST390.001.150.004.300.00-11106.31%
VRTX220121C004000002021-10-07 1:37PM EST400.000.050.001.250.00-279288.45%
VRTX220121C004100002021-08-25 4:27PM EST410.001.500.004.300.00-420112.33%
VRTX220121C004200002021-08-25 4:27PM EST420.000.550.054.300.00-112115.45%
VRTX220121C004300002021-08-25 4:27PM EST430.001.500.204.300.00-14118.99%
VRTX220121C004400002021-08-25 4:27PM EST440.002.000.004.300.00-146120.65%
VRTX220121C004500002021-12-01 2:41PM EST450.000.100.000.100.00-212175.39%
Opções de vendapara21 de janeiro de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
VRTX220121P000850002021-12-01 1:14PM EST85.000.100.004.300.00-23147158.59%
VRTX220121P000900002021-12-03 10:50AM EST90.000.100.050.150.00-112490.63%
VRTX220121P000950002021-09-17 9:02AM EST95.000.150.204.300.00-130142.29%
VRTX220121P001000002021-10-26 12:49PM EST100.000.200.000.250.00-72,19081.84%
VRTX220121P001050002021-08-25 4:27PM EST105.000.250.004.400.00-125125.46%
VRTX220121P001100002021-09-24 1:25PM EST110.000.230.000.300.00-22773.44%
VRTX220121P001150002021-08-25 4:27PM EST115.001.200.000.850.00-12779.88%
VRTX220121P001200002021-08-25 4:27PM EST120.002.350.000.950.00-1875.98%
VRTX220121P001250002021-12-02 9:30AM EST125.000.300.050.300.00-125360.74%
VRTX220121P001300002021-08-25 4:27PM EST130.001.210.051.250.00-215569.68%
VRTX220121P001350002021-09-10 10:40AM EST135.000.800.803.900.00-20029786.27%
VRTX220121P001400002021-12-01 11:21AM EST140.000.400.004.000.00-11,07976.84%
VRTX220121P001450002021-11-23 12:50PM EST145.001.000.001.200.00-226254.20%
VRTX220121P001500002021-12-02 10:46AM EST150.000.700.452.600.00-125261.06%
VRTX220121P001550002021-12-03 3:48PM EST155.000.850.701.00-1.90-69.09%17527350.42%
VRTX220121P001600002021-12-03 2:32PM EST160.001.201.101.35+0.16+15.38%11,00349.22%
VRTX220121P001650002021-12-03 10:56AM EST165.001.451.501.80+0.18+14.17%5454748.00%
VRTX220121P001700002021-12-02 12:31PM EST170.001.752.002.300.00-359746.33%
VRTX220121P001750002021-12-03 3:14PM EST175.002.802.653.00-0.40-12.50%743445.09%
VRTX220121P001800002021-12-03 12:13PM EST180.003.473.403.90+0.62+21.75%121,87644.00%
VRTX220121P001850002021-12-03 3:20PM EST185.005.004.505.00+0.30+6.38%51,27942.87%
VRTX220121P001900002021-12-03 2:50PM EST190.006.405.806.40+1.40+28.00%4388841.99%
VRTX220121P001950002021-12-03 12:00PM EST195.007.007.308.90+0.30+4.48%2496744.07%
VRTX220121P002000002021-12-03 12:08PM EST200.009.409.2010.50+0.30+3.30%261,00541.76%
VRTX220121P002100002021-12-03 1:11PM EST210.0015.6213.1020.00-0.58-3.58%2078355.40%
VRTX220121P002200002021-12-01 3:55PM EST220.0019.7721.0027.000.00-11,61857.42%
VRTX220121P002300002021-12-03 11:36AM EST230.0028.8025.8034.100.00-253257.16%
VRTX220121P002400002021-12-03 1:45PM EST240.0037.5036.5043.50+0.30+0.81%6148563.58%
VRTX220121P002500002021-12-02 11:48AM EST250.0046.0046.5051.200.00-415661.43%
VRTX220121P002600002021-12-03 1:52PM EST260.0057.0055.2062.00-8.00-12.31%113454.14%
VRTX220121P002700002021-12-01 1:57PM EST270.0068.4464.5072.000.00-516557.37%
VRTX220121P002800002021-11-12 9:47AM EST280.0095.9074.2081.500.00-5959.40%
VRTX220121P002900002021-09-17 10:47AM EST290.00103.10104.00112.500.00-27155.17%
VRTX220121P003000002021-12-01 1:29PM EST300.0099.1094.30101.500.00-1869.09%
VRTX220121P003100002021-08-25 4:27PM EST310.0060.39122.60130.700.00--0161.63%
VRTX220121P003200002021-08-25 4:27PM EST320.0078.50132.50140.800.00-20167.25%
VRTX220121P003300002021-08-25 4:27PM EST330.00107.30142.50150.800.00-10172.58%
VRTX220121P003400002021-08-25 4:27PM EST340.00151.63152.50160.800.00-12177.67%
VRTX220121P003500002021-08-25 4:27PM EST350.00139.05162.60170.700.00-40182.53%
VRTX220121P004000002021-08-25 4:27PM EST400.00188.25212.50220.800.00-110204.03%
VRTX220121P004100002021-08-25 4:27PM EST410.00146.10222.50230.800.00-100207.86%
VRTX220121P004500002021-10-15 10:38AM EST450.00267.90258.00267.400.00-30205.88%