Mercado fechará em 6 mins

Vertex Pharmaceuticals Incorporated (VRTX)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
295,89-2,94 (-0,98%)
A partir de 03:54PM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara19 de agosto de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
VRTX220819C001500002022-06-28 3:18PM EDT150.00128.21126.00134.100.00-110.00%
VRTX220819C002200002022-07-21 1:01PM EDT220.0061.9072.5079.800.00-1086.62%
VRTX220819C002300002022-07-28 10:12AM EDT230.0049.0062.7070.500.00-1189.60%
VRTX220819C002400002022-07-20 3:35PM EDT240.0047.2052.3060.700.00-1174.66%
VRTX220819C002450002022-07-25 2:43PM EDT245.0039.1547.5055.400.00--167.38%
VRTX220819C002500002022-08-09 2:58PM EDT250.0049.1042.4050.900.00-1465.45%
VRTX220819C002600002022-08-10 1:57PM EDT260.0036.6533.3039.60-3.11-7.82%3416884.42%
VRTX220819C002650002022-08-05 1:08PM EDT265.0023.6029.1035.000.00-1152.22%
VRTX220819C002700002022-08-10 3:16PM EDT270.0026.0023.3030.10-3.70-12.46%2913571.52%
VRTX220819C002750002022-08-05 12:44PM EDT275.0013.9120.5024.300.00-7157.28%
VRTX220819C002775002022-08-08 10:45AM EDT277.5019.0017.5022.800.00-2359.75%
VRTX220819C002800002022-08-10 11:58AM EDT280.0019.3614.8021.10-1.29-6.25%475560.22%
VRTX220819C002825002022-08-10 12:41PM EDT282.5015.5012.8018.60+1.00+6.90%35355.46%
VRTX220819C002850002022-08-09 9:34AM EDT285.0016.5411.2016.60+1.24+8.10%16353.46%
VRTX220819C002875002022-08-09 1:49PM EDT287.5012.808.4013.700.00-549746.12%
VRTX220819C002900002022-08-10 3:17PM EDT290.009.957.7011.90-2.40-19.43%12072844.66%
VRTX220819C002925002022-08-09 12:30PM EDT292.509.904.809.600.00-1940.09%
VRTX220819C002950002022-08-10 2:12PM EDT295.006.305.307.10-2.00-24.10%146234.07%
VRTX220819C002975002022-07-29 10:11AM EDT297.502.601.606.000.00-51034.58%
VRTX220819C003000002022-08-10 3:37PM EDT300.003.953.004.90-1.75-30.70%6146734.35%
VRTX220819C003025002022-08-10 3:04PM EDT302.502.751.704.70-2.75-50.00%77238.22%
VRTX220819C003050002022-08-09 3:35PM EDT305.003.400.203.700.00-69337.20%
VRTX220819C003100002022-08-10 3:29PM EDT310.001.500.501.90+0.45+42.86%1627133.64%
VRTX220819C003150002022-08-09 10:37AM EDT315.001.320.651.250.00-11234.90%
VRTX220819C003200002022-08-10 9:32AM EDT320.000.900.201.90+0.05+5.88%127346.45%
VRTX220819C003250002022-07-19 10:18AM EDT325.000.470.052.25-1.68-78.14%3255.27%
VRTX220819C003300002022-07-29 12:13PM EDT330.000.400.001.550.00-1854.49%
VRTX220819C003350002022-07-28 2:25PM EDT335.000.700.003.800.00-1004863.23%
VRTX220819C003400002022-08-09 12:15PM EDT340.000.470.001.000.00-24457.93%
VRTX220819C003450002022-08-08 12:01PM EDT345.000.050.003.700.00-1272.82%
VRTX220819C003500002022-07-21 3:47PM EDT350.001.220.002.000.00-1004966.85%
VRTX220819C003600002022-06-28 9:30AM EDT360.001.230.000.000.00-101025.00%
VRTX220819C004200002022-08-01 12:27PM EDT420.000.050.004.300.00--24137.65%
Opções de vendapara19 de agosto de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
VRTX220819P001500002022-07-08 1:38PM EDT150.000.680.004.300.00-22259.28%
VRTX220819P001550002022-08-01 2:20PM EDT155.000.050.000.050.00--1134.38%
VRTX220819P001600002022-08-04 2:09PM EDT160.000.050.000.050.00-233128.13%
VRTX220819P001650002022-08-04 2:09PM EDT165.000.050.000.050.00-28121.88%
VRTX220819P001700002022-08-04 2:09PM EDT170.000.100.000.050.00-228116.41%
VRTX220819P001750002022-08-04 2:09PM EDT175.000.100.000.050.00-222110.94%
VRTX220819P001800002022-08-09 9:57AM EDT180.000.050.000.050.00-28104.69%
VRTX220819P001850002022-08-05 10:39AM EDT185.002.110.001.200.00-674147.90%
VRTX220819P001900002022-07-28 9:38AM EDT190.002.300.004.300.00-12180.66%
VRTX220819P001950002022-07-06 9:54AM EDT195.002.000.004.500.00--4173.73%
VRTX220819P002000002022-07-13 3:01PM EDT200.000.660.004.300.00-34163.33%
VRTX220819P002050002022-08-05 12:25PM EDT205.000.050.000.050.00-1179.30%
VRTX220819P002100002022-07-15 3:57PM EDT210.000.050.000.600.00-11100.59%
VRTX220819P002150002022-08-09 12:46PM EDT215.000.070.004.300.00-3434138.62%
VRTX220819P002200002022-08-10 3:34PM EDT220.000.050.054.000.00-236128.71%
VRTX220819P002300002022-06-30 9:41AM EDT230.001.950.004.700.00-68117.82%
VRTX220819P002350002022-07-22 2:56PM EDT235.002.580.004.300.00-10050107.45%
VRTX220819P002400002022-08-09 11:08AM EDT240.001.000.004.300.00-112099.90%
VRTX220819P002450002022-08-05 10:45AM EDT245.001.000.000.350.00-1155.18%
VRTX220819P002500002022-08-08 11:24AM EDT250.000.530.050.400.00-9013652.10%
VRTX220819P002550002022-08-08 9:54AM EDT255.000.910.002.350.00-1365.70%
VRTX220819P002600002022-08-10 2:58PM EDT260.000.400.001.70-0.10-20.00%5013854.49%
VRTX220819P002625002022-08-05 10:18AM EDT262.502.800.002.950.00-4659.33%
VRTX220819P002650002022-08-08 2:12PM EDT265.000.900.001.650.00-152657.76%
VRTX220819P002675002022-07-29 10:00AM EDT267.505.000.003.200.00-11153.70%
VRTX220819P002700002022-08-08 3:31PM EDT270.001.660.001.650.00-2130950.65%
VRTX220819P002725002022-08-04 3:54PM EDT272.507.000.051.850.00--148.89%
VRTX220819P002750002022-08-09 3:22PM EDT275.000.660.051.800.00-66444.76%
VRTX220819P002775002022-08-08 12:04PM EDT277.501.540.003.000.00-22450.17%
VRTX220819P002800002022-08-10 3:26PM EDT280.001.120.302.70-0.73-39.46%5317043.92%
VRTX220819P002825002022-08-09 11:37AM EDT282.502.000.103.100.00-1242.40%
VRTX220819P002850002022-07-28 1:32PM EDT285.0010.000.103.500.00--140.47%
VRTX220819P002875002022-08-03 9:30AM EDT287.5015.400.103.200.00-2234.06%
VRTX220819P002900002022-08-10 2:48PM EDT290.002.750.053.50+0.10+3.77%213630.97%
VRTX220819P002925002022-08-10 10:02AM EDT292.502.702.704.700.00-11032.18%
VRTX220819P002950002022-08-10 3:02PM EDT295.005.001.405.80+1.50+42.86%42431.96%
VRTX220819P002975002022-08-09 9:54AM EDT297.506.004.406.300.00-21127.86%
VRTX220819P003000002022-08-09 12:36PM EDT300.006.095.1010.100.00-202740.04%
VRTX220819P003100002022-08-03 2:04PM EDT310.0033.2112.1017.200.00-2341.55%
VRTX220819P003200002022-06-24 3:38PM EDT320.0033.1135.3045.000.00-11129.94%
VRTX220819P003300002022-07-22 3:10PM EDT330.0052.0032.2037.900.00-1073.17%