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 comprapara14 de abril de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
VRTX220414C001300002021-11-30 11:32AM EST130.0062.5070.5079.900.00-101175.14%
VRTX220414C001400002021-11-26 10:19AM EST140.0047.6063.3067.600.00-3256.15%
VRTX220414C001450002021-10-22 2:57PM EST145.0042.650.000.000.00-700.00%
VRTX220414C001500002021-12-02 10:28AM EST150.0056.9053.6058.800.00-42653.13%
VRTX220414C001550002021-08-23 9:05AM EST155.0048.1034.5037.600.00--10.00%
VRTX220414C001600002021-12-01 2:53PM EST160.0047.5044.4050.700.00-72351.47%
VRTX220414C001650002021-12-01 10:30AM EST165.0037.1543.0049.500.00-1058.23%
VRTX220414C001700002021-12-01 1:56PM EST170.0038.5037.7045.200.00-415355.48%
VRTX220414C001750002021-11-10 2:36PM EST175.0023.9035.3041.500.00-12254.12%
VRTX220414C001800002021-12-01 2:20PM EST180.0032.0031.5038.000.00-223852.97%
VRTX220414C001850002021-12-03 2:16PM EST185.0029.2127.3031.30-0.79-2.63%29844.19%
VRTX220414C001900002021-12-03 11:52AM EST190.0027.3023.1028.40+1.90+7.48%338944.10%
VRTX220414C001950002021-12-01 2:31PM EST195.0022.2819.8025.100.00-2826042.74%
VRTX220414C002000002021-12-03 12:20PM EST200.0020.6017.7021.30-1.40-6.36%687740.01%
VRTX220414C002100002021-12-03 12:20PM EST210.0016.6012.2018.00+0.45+2.79%858142.32%
VRTX220414C002200002021-12-03 10:25AM EST220.0011.8011.5013.90-0.22-1.83%240041.45%
VRTX220414C002300002021-12-03 11:24AM EST230.009.007.7010.00-0.50-5.26%44039.51%
VRTX220414C002400002021-12-03 12:43PM EST240.007.306.3010.10+0.15+2.10%110845.27%
VRTX220414C002500002021-12-03 10:20AM EST250.004.904.506.00-0.20-3.92%146240.12%
VRTX220414C002600002021-12-01 3:59PM EST260.003.902.855.100.00-634341.82%
VRTX220414C002700002021-12-02 12:54PM EST270.003.401.453.400.00-11040.16%
VRTX220414C002800002021-12-03 11:50AM EST280.002.501.752.75+0.50+25.00%213541.05%
VRTX220414C002900002021-11-10 6:56AM EST290.001.000.151.300.00-3037.02%
VRTX220414C003000002021-12-03 11:52AM EST300.001.650.753.30+0.50+43.48%42549.36%
Opções de vendapara14 de abril de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
VRTX220414P001050002021-12-02 12:33PM EST105.000.400.000.450.00-23250.49%
VRTX220414P001100002021-12-01 12:50PM EST110.000.600.000.550.00-34554.30%
VRTX220414P001200002021-11-03 11:05AM EST120.000.600.001.200.00-1855.14%
VRTX220414P001250002021-11-02 2:48PM EST125.001.150.001.350.00-2552.86%
VRTX220414P001300002021-11-02 12:22PM EST130.001.550.101.450.00-1850.10%
VRTX220414P001350002021-11-22 1:55PM EST135.001.800.604.600.00-22,25554.02%
VRTX220414P001400002021-11-24 9:48AM EST140.002.461.104.000.00-104057.14%
VRTX220414P001450002021-11-01 2:59PM EST145.002.851.352.250.00-10615644.74%
VRTX220414P001500002021-11-17 11:15AM EST150.002.801.904.700.00-251152.03%
VRTX220414P001550002021-11-23 3:50PM EST155.002.372.506.20-2.53-51.63%113653.41%
VRTX220414P001600002021-11-10 1:54PM EST160.004.623.707.200.00-21152.46%
VRTX220414P001650002021-12-02 11:51AM EST165.004.304.506.700.00-110246.73%
VRTX220414P001700002021-11-30 11:30AM EST170.008.705.5011.000.00-110954.47%
VRTX220414P001750002021-12-01 3:58PM EST175.006.306.6012.000.00-129552.41%
VRTX220414P001800002021-11-29 12:18PM EST180.009.188.2012.700.00-160349.43%
VRTX220414P001850002021-12-03 12:14PM EST185.009.588.8012.40+0.04+0.42%39544.00%
VRTX220414P001900002021-12-01 2:10PM EST190.0011.309.7014.100.00-1743.03%
VRTX220414P001950002021-11-23 2:58PM EST195.0022.2213.1017.400.00-52345.13%
VRTX220414P002000002021-12-02 9:32AM EST200.0014.7014.4018.600.00-21742.34%
VRTX220414P002100002021-12-03 9:40AM EST210.0020.5719.2022.90-12.98-38.69%1839.69%
VRTX220414P002200002021-11-08 11:12AM EST220.0035.0025.5030.600.00-41142.52%
VRTX220414P002300002021-12-01 2:49PM EST230.0034.4034.2036.200.00-102039.55%
VRTX220414P002400002021-11-05 11:33AM EST240.0049.8041.0046.100.00-11444.86%
VRTX220414P002500002021-10-20 1:15PM EST250.0065.2868.2071.900.00-111180.18%
VRTX220414P002600002021-09-19 11:06PM EST260.0071.6073.7080.100.00---78.60%
VRTX220414P002900002021-09-22 8:30AM EST290.00100.20103.10110.100.00-2290.96%
VRTX220414P003000002021-09-01 12:53PM EST300.00103.60115.80123.100.00--0101.00%