Mercado abrirá em 9 h 14 min

Vertex Pharmaceuticals Incorporated (VRTX)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
258,59+3,14 (+1,23%)
No fechamento: 04:00PM EDT
257,82 -0,77 (-0,30%)
Pós-fechamento: 07:31PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara15 de julho de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
VRTX220715C001000002021-12-21 12:02PM EDT100.00118.00118.30127.500.00--10.00%
VRTX220715C001500002021-12-31 1:47PM EDT150.0075.4872.7077.700.00-110.00%
VRTX220715C001600002021-12-13 1:01AM EDT160.0052.5062.1067.300.00--10.00%
VRTX220715C001700002021-12-01 12:12PM EDT170.0044.0054.8062.500.00--10.00%
VRTX220715C001850002021-12-17 11:15AM EDT185.0041.6540.7046.000.00-220.00%
VRTX220715C001900002021-12-23 4:42PM EDT190.0044.0039.4042.200.00-560.00%
VRTX220715C002000002021-12-02 2:44PM EDT200.0030.0829.5037.500.00--20.00%
VRTX220715C002100002022-01-05 12:29PM EDT210.0027.4125.9031.20+0.31+1.14%5250.00%
VRTX220715C002200002022-01-03 2:54PM EDT220.0022.3020.4026.000.00-10300.00%
VRTX220715C002300002022-01-05 4:17PM EDT230.0018.1616.2018.90+1.16+6.82%26240.00%
VRTX220715C002400002022-01-05 11:43AM EDT240.0014.6112.1015.20+0.03+0.21%18550.00%
VRTX220715C002500002022-01-04 11:01AM EDT250.0013.009.5013.400.00-14921.77%
VRTX220715C002600002021-12-29 11:48AM EDT260.0010.606.7012.100.00-31732.47%
VRTX220715C002700002021-12-20 4:56PM EDT270.008.043.908.500.00-2333.48%
VRTX220715C002800002022-01-04 1:01PM EDT280.006.045.8010.400.00-11847.08%
VRTX220715C002900002021-12-22 2:29PM EDT290.006.184.608.200.00-162148.38%
VRTX220715C003000002021-12-31 1:47PM EDT300.003.183.704.300.00-1142.21%
Opções de vendapara15 de julho de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
VRTX220715P001050002021-12-02 11:54AM EDT105.000.700.001.400.00--1120.65%
VRTX220715P001100002021-12-02 11:55AM EDT110.000.950.001.400.00--2114.94%
VRTX220715P001150002021-12-02 11:54AM EDT115.001.150.051.550.00--1111.96%
VRTX220715P001300002021-12-23 1:46PM EDT130.001.140.151.650.00-11898.63%
VRTX220715P001350002021-12-21 2:41PM EDT135.001.470.201.900.00-611396.48%
VRTX220715P001400002021-12-21 2:41PM EDT140.001.870.702.100.00-510597.02%
VRTX220715P001450002021-12-17 10:32AM EDT145.003.001.502.600.00-22100.02%
VRTX220715P001500002022-01-03 1:23PM EDT150.002.641.952.700.00-11197.86%
VRTX220715P001600002021-12-01 3:34PM EDT160.006.303.107.800.00--1111.16%
VRTX220715P001650002021-12-06 4:50PM EDT165.007.503.404.400.00-213695.63%
VRTX220715P001700002022-01-03 12:26PM EDT170.005.474.305.100.00-81095.74%
VRTX220715P001750002021-11-22 3:30PM EDT175.0015.875.8010.300.00--27108.61%
VRTX220715P001800002021-12-31 1:54PM EDT180.006.336.006.700.00-120694.59%
VRTX220715P001900002022-01-03 12:43PM EDT190.009.508.309.500.00-94495.80%
VRTX220715P001950002022-01-05 3:34PM EDT195.0010.007.2012.60-8.50-45.95%7594.48%
VRTX220715P002000002022-01-05 2:57PM EDT200.0011.408.7014.30-1.15-9.16%404595.14%
VRTX220715P002100002021-12-28 2:38PM EDT210.0016.5012.5016.300.00-10013194.02%
VRTX220715P002300002022-01-03 10:30AM EDT230.0026.9023.2026.400.00-14101.37%
VRTX220715P002400002021-12-31 1:17PM EDT240.0032.2629.7033.000.00-23106.21%