Vertex Pharmaceuticals Incorporated (VRTX)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EST
Pós-fechamento:
Opções de comprapara16 de setembro de 2022
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX220916C00095000 | 2021-09-20 2:39PM EST | 95.00 | 91.80 | 86.40 | 94.30 | 0.00 | - | - | 1 | 0.00% |
| VRTX220916C00120000 | 2021-11-04 12:52PM EST | 120.00 | 76.91 | 83.80 | 89.50 | 0.00 | - | 7 | 23 | 56.35% |
| VRTX220916C00125000 | 2021-11-04 9:37AM EST | 125.00 | 69.16 | 79.00 | 86.70 | 0.00 | - | 10 | 14 | 59.50% |
| VRTX220916C00135000 | 2021-10-01 9:24AM EST | 135.00 | 49.23 | 51.70 | 58.30 | 0.00 | - | 1 | 3 | 0.00% |
| VRTX220916C00140000 | 2021-09-13 8:53AM EST | 140.00 | 58.00 | 43.80 | 52.50 | 0.00 | - | 3 | 6 | 0.00% |
| VRTX220916C00145000 | 2021-11-22 12:06PM EST | 145.00 | 46.60 | 62.90 | 69.90 | 0.00 | - | 2 | 5 | 53.40% |
| VRTX220916C00150000 | 2021-11-17 10:00AM EST | 150.00 | 53.95 | 59.90 | 66.50 | 0.00 | - | 3 | 1 | 53.32% |
| VRTX220916C00155000 | 2021-11-15 9:54AM EST | 155.00 | 41.20 | 54.60 | 62.50 | 0.00 | - | 1 | 1 | 51.83% |
| VRTX220916C00160000 | 2021-12-01 3:25PM EST | 160.00 | 52.70 | 52.20 | 58.50 | 0.00 | - | 2 | 4 | 50.25% |
| VRTX220916C00165000 | 2021-11-03 10:08AM EST | 165.00 | 34.60 | 48.20 | 55.00 | 0.00 | - | - | 1 | 49.48% |
| VRTX220916C00170000 | 2021-11-01 11:21AM EST | 170.00 | 32.48 | 43.60 | 50.10 | 0.00 | - | 10 | 15 | 46.16% |
| VRTX220916C00175000 | 2021-11-29 1:23PM EST | 175.00 | 34.00 | 41.50 | 48.00 | 0.00 | - | 5 | 13 | 47.47% |
| VRTX220916C00180000 | 2021-12-03 11:34AM EST | 180.00 | 40.40 | 38.40 | 42.60 | 0.00 | - | 1 | 364 | 43.26% |
| VRTX220916C00185000 | 2021-11-29 9:48AM EST | 185.00 | 26.00 | 35.40 | 39.70 | 0.00 | - | 1 | 469 | 42.94% |
| VRTX220916C00190000 | 2021-12-02 11:50AM EST | 190.00 | 36.00 | 32.20 | 38.40 | 0.00 | - | 10 | 34 | 44.82% |
| VRTX220916C00195000 | 2021-12-03 1:10PM EST | 195.00 | 31.80 | 30.20 | 32.60 | +0.30 | +0.95% | 1 | 24 | 39.86% |
| VRTX220916C00200000 | 2021-12-03 1:11PM EST | 200.00 | 29.70 | 26.10 | 31.30 | +0.30 | +1.02% | 3 | 64 | 41.32% |
| VRTX220916C00210000 | 2021-12-01 12:25PM EST | 210.00 | 23.08 | 22.40 | 25.80 | 0.00 | - | 1 | 123 | 39.53% |
| VRTX220916C00220000 | 2021-12-01 11:25AM EST | 220.00 | 19.60 | 17.80 | 21.00 | 0.00 | - | 1 | 98 | 38.03% |
| VRTX220916C00230000 | 2021-11-08 12:13PM EST | 230.00 | 10.67 | 15.20 | 19.00 | 0.00 | - | 1 | 7 | 39.75% |
| VRTX220916C00240000 | 2021-11-16 3:22PM EST | 240.00 | 7.30 | 11.20 | 14.90 | 0.00 | - | 2 | 42 | 37.88% |
| VRTX220916C00250000 | 2021-12-03 3:42PM EST | 250.00 | 10.70 | 8.30 | 12.40 | -1.90 | -15.08% | 6 | 52 | 37.68% |
| VRTX220916C00260000 | 2021-12-01 11:10AM EST | 260.00 | 8.80 | 8.40 | 9.60 | 0.00 | - | 1 | 9 | 36.40% |
| VRTX220916C00280000 | 2021-10-21 12:29PM EST | 280.00 | 2.90 | 2.55 | 3.20 | 0.00 | - | 3 | 4 | 29.03% |
| VRTX220916C00300000 | 2021-12-02 10:55AM EST | 300.00 | 4.40 | 1.50 | 4.80 | 0.00 | - | 2 | 41 | 37.19% |
Opções de vendapara16 de setembro de 2022
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX220916P00090000 | 2021-11-23 10:55AM EST | 90.00 | 0.70 | 0.00 | 4.70 | 0.00 | - | 1 | 2 | 63.04% |
| VRTX220916P00095000 | 2021-10-22 12:08PM EST | 95.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| VRTX220916P00100000 | 2021-11-26 11:03AM EST | 100.00 | 1.98 | 0.00 | 4.60 | 0.00 | - | 12 | 39 | 55.66% |
| VRTX220916P00105000 | 2021-11-03 9:21AM EST | 105.00 | 1.50 | 0.75 | 2.00 | 0.00 | - | 12 | 44 | 50.70% |
| VRTX220916P00110000 | 2021-10-13 2:19PM EST | 110.00 | 2.20 | 0.55 | 2.15 | 0.00 | - | 2 | 16 | 48.49% |
| VRTX220916P00115000 | 2021-10-13 2:18PM EST | 115.00 | 2.20 | 0.95 | 3.40 | 0.00 | - | 2 | 11 | 51.29% |
| VRTX220916P00120000 | 2021-11-10 6:56AM EST | 120.00 | 2.35 | 2.20 | 3.50 | 0.00 | - | 1 | 0 | 48.58% |
| VRTX220916P00125000 | 2021-09-28 11:26AM EST | 125.00 | 3.31 | 1.60 | 3.10 | 0.00 | - | 5 | 10 | 44.04% |
| VRTX220916P00130000 | 2021-10-15 9:10AM EST | 130.00 | 3.30 | 0.75 | 3.50 | 0.00 | - | 1 | 188 | 42.69% |
| VRTX220916P00135000 | 2021-11-03 10:27AM EST | 135.00 | 3.78 | 3.50 | 7.20 | 0.00 | - | 1 | 12 | 50.82% |
| VRTX220916P00140000 | 2021-10-25 10:45AM EST | 140.00 | 5.20 | 3.50 | 11.00 | 0.00 | - | - | 53 | 56.71% |
| VRTX220916P00145000 | 2021-11-01 9:17AM EST | 145.00 | 5.80 | 1.20 | 5.50 | 0.00 | - | 8 | 8 | 40.20% |
| VRTX220916P00150000 | 2021-11-15 1:31PM EST | 150.00 | 6.85 | 5.50 | 10.90 | 0.00 | - | 1 | 29 | 49.62% |
| VRTX220916P00155000 | 2021-10-18 12:11PM EST | 155.00 | 9.30 | 5.90 | 9.80 | 0.00 | - | 1 | 16 | 44.06% |
| VRTX220916P00160000 | 2021-12-03 10:13AM EST | 160.00 | 8.58 | 6.10 | 13.50 | -3.42 | -28.50% | 2 | 14 | 48.05% |
| VRTX220916P00165000 | 2021-11-10 6:56AM EST | 165.00 | 13.50 | 9.50 | 16.60 | 0.00 | - | 2 | 2 | 50.23% |
| VRTX220916P00170000 | 2021-11-01 9:51AM EST | 170.00 | 13.19 | 7.00 | 11.80 | 0.00 | - | 1 | 33 | 38.37% |
| VRTX220916P00175000 | 2021-11-10 6:56AM EST | 175.00 | 17.50 | 16.40 | 20.40 | 0.00 | - | 1 | 36 | 49.47% |
| VRTX220916P00180000 | 2021-11-30 12:38PM EST | 180.00 | 18.78 | 13.70 | 18.10 | 0.00 | - | 20 | 133 | 42.19% |
| VRTX220916P00185000 | 2021-11-19 2:07PM EST | 185.00 | 22.40 | 16.40 | 20.20 | 0.00 | - | 2 | 12 | 41.91% |
| VRTX220916P00190000 | 2021-11-10 2:37PM EST | 190.00 | 22.00 | 18.60 | 20.70 | 0.00 | - | 25 | 51 | 39.05% |
| VRTX220916P00195000 | 2021-11-11 10:44AM EST | 195.00 | 26.00 | 18.50 | 23.90 | 0.00 | - | 12 | 16 | 40.04% |
| VRTX220916P00200000 | 2021-12-02 9:30AM EST | 200.00 | 22.30 | 20.50 | 27.10 | 0.00 | - | 2 | 53 | 40.79% |
| VRTX220916P00210000 | 2021-11-10 6:56AM EST | 210.00 | 39.40 | 37.40 | 42.40 | 0.00 | - | 9 | 10 | 50.61% |
| VRTX220916P00220000 | 2021-10-07 10:54AM EST | 220.00 | 46.00 | 38.60 | 42.20 | 0.00 | - | - | 1 | 45.00% |
| VRTX220916P00230000 | 2021-11-12 11:36AM EST | 230.00 | 50.05 | 40.10 | 45.00 | 0.00 | - | 4 | 4 | 39.51% |
| VRTX220916P00250000 | 2021-08-17 10:27AM EST | 250.00 | 61.85 | 63.30 | 71.20 | 0.00 | - | - | 0 | 50.42% |
| VRTX220916P00260000 | 2021-11-10 6:56AM EST | 260.00 | 76.54 | 77.00 | 86.60 | 0.00 | - | - | 1 | 60.30% |
© 2021 Yahoo. Todos os direitos reservados.
