Mercado fechado

Vertex Pharmaceuticals Incorporated (VRTX)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
273,73+4,08 (+1,51%)
No fechamento: 04:00PM EDT
273,70 -0,03 (-0,01%)
Pós-fechamento: 07:17PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara16 de setembro de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
VRTX220916C000950002021-11-10 7:56AM EDT95.0091.80110.40118.300.00--10.00%
VRTX220916C001200002022-01-04 11:54AM EDT120.00102.5499.50108.500.00-1240.00%
VRTX220916C001250002022-01-04 11:59AM EDT125.0098.0594.80104.000.00-2150.00%
VRTX220916C001350002021-11-10 7:56AM EDT135.0049.2372.9080.600.00-130.00%
VRTX220916C001400002021-11-10 7:56AM EDT140.0058.0068.6075.900.00-360.00%
VRTX220916C001450002021-11-22 1:06PM EDT145.0046.6078.0084.300.00-250.00%
VRTX220916C001500002021-11-17 11:00AM EDT150.0053.9569.4073.700.00-310.00%
VRTX220916C001550002021-12-31 10:55AM EDT155.0076.6069.6075.000.00-110.00%
VRTX220916C001600002021-12-01 4:25PM EDT160.0052.7063.7070.400.00-240.00%
VRTX220916C001650002021-11-03 11:08AM EDT165.0034.6048.2055.000.00--10.00%
VRTX220916C001700002021-11-01 12:21PM EDT170.0032.4843.6050.100.00-10150.00%
VRTX220916C001750002022-01-05 4:42PM EDT175.0055.2052.4057.50+10.70+24.04%1140.00%
VRTX220916C001800002021-12-17 11:42AM EDT180.0048.4047.8052.100.00-32150.00%
VRTX220916C001850002022-01-03 10:40AM EDT185.0044.1044.0048.400.00-12950.00%
VRTX220916C001900002021-12-31 2:43PM EDT190.0044.9240.2044.900.00-1370.00%
VRTX220916C001950002021-12-31 4:54PM EDT195.0040.0037.7041.300.00-1240.00%
VRTX220916C002000002022-01-05 4:24PM EDT200.0037.0034.4038.20+0.90+2.49%1640.00%
VRTX220916C002100002021-12-21 2:25PM EDT210.0030.2029.8032.100.00-111250.00%
VRTX220916C002200002021-12-30 10:47AM EDT220.0029.0123.8026.900.00-18720.00%
VRTX220916C002300002021-12-31 2:51PM EDT230.0021.2019.2025.900.00-3100.00%
VRTX220916C002400002021-12-30 12:48PM EDT240.0018.5014.5019.000.00-3490.00%
VRTX220916C002500002022-01-04 11:32AM EDT250.0014.0012.9016.100.00-1550.00%
VRTX220916C002600002021-12-07 4:25PM EDT260.008.6011.4012.800.00-3100.00%
VRTX220916C002700002021-12-28 12:05PM EDT270.0011.595.9012.300.00-11017.27%
VRTX220916C002800002022-01-03 1:49PM EDT280.007.885.108.500.00-3518.66%
VRTX220916C002900002021-11-29 2:16PM EDT290.003.505.909.100.00--025.71%
VRTX220916C003000002021-12-23 3:21PM EDT300.007.104.005.800.00-75924.63%
Opções de vendapara16 de setembro de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
VRTX220916P000900002021-11-23 11:55AM EDT90.000.700.001.200.00-1298.05%
VRTX220916P000950002021-10-22 1:08PM EDT95.000.950.000.000.00-3050.00%
VRTX220916P001000002021-11-26 12:03PM EDT100.001.980.001.450.00-123992.04%
VRTX220916P001050002021-11-03 10:21AM EDT105.001.500.752.000.00-124498.19%
VRTX220916P001100002021-11-10 7:56AM EDT110.002.200.604.900.00-216108.15%
VRTX220916P001150002021-11-10 7:56AM EDT115.002.200.955.200.00-211106.13%
VRTX220916P001200002021-11-10 7:56AM EDT120.002.350.005.600.00-1099.37%
VRTX220916P001250002021-11-10 7:56AM EDT125.003.310.602.800.00-51085.39%
VRTX220916P001300002021-12-16 10:38AM EDT130.002.500.000.000.00-118825.00%
VRTX220916P001350002022-01-04 3:45PM EDT135.001.950.802.100.00-11375.53%
VRTX220916P001400002021-12-06 10:30AM EDT140.004.801.952.400.00-25578.44%
VRTX220916P001450002021-11-01 10:17AM EDT145.005.802.306.100.00-8887.85%
VRTX220916P001500002022-01-03 4:19PM EDT150.003.151.903.500.00-12675.12%
VRTX220916P001550002022-01-03 4:19PM EDT155.003.753.304.000.00-61677.26%
VRTX220916P001600002022-01-04 3:59PM EDT160.004.404.004.700.00-31277.28%
VRTX220916P001650002021-12-20 2:42PM EDT165.007.504.205.500.00-2276.03%
VRTX220916P001700002022-01-04 2:54PM EDT170.006.205.406.300.00-1076.68%
VRTX220916P001750002021-12-31 12:39PM EDT175.007.606.207.600.00-13577.06%
VRTX220916P001800002021-12-27 3:41PM EDT180.009.486.708.700.00-3514376.21%
VRTX220916P001850002021-12-23 10:53AM EDT185.0010.807.909.900.00-101276.44%
VRTX220916P001900002021-12-30 2:34PM EDT190.0011.209.7011.500.00-204877.83%
VRTX220916P001950002021-12-29 12:02PM EDT195.0013.239.9013.000.00-203676.41%
VRTX220916P002000002022-01-03 10:48AM EDT200.0016.1910.9014.900.00-13576.46%
VRTX220916P002100002021-12-29 12:28PM EDT210.0019.6017.1020.400.00-101082.70%
VRTX220916P002200002021-12-29 12:28PM EDT220.0023.0019.4023.700.00-101180.53%
VRTX220916P002300002021-11-12 12:36PM EDT230.0050.0535.1041.100.00-44105.19%
VRTX220916P002500002021-11-10 7:56AM EDT250.0061.8548.9055.800.00--4112.08%
VRTX220916P002600002021-11-10 7:56AM EDT260.0076.5456.5063.800.00--1115.73%