Vertex Pharmaceuticals Incorporated (VRTX)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
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 | 2021-11-10 7:56AM EDT | 95.00 | 91.80 | 110.40 | 118.30 | 0.00 | - | - | 1 | 0.00% |
| VRTX220916C00120000 | 2022-01-04 11:54AM EDT | 120.00 | 102.54 | 99.50 | 108.50 | 0.00 | - | 1 | 24 | 0.00% |
| VRTX220916C00125000 | 2022-01-04 11:59AM EDT | 125.00 | 98.05 | 94.80 | 104.00 | 0.00 | - | 2 | 15 | 0.00% |
| VRTX220916C00135000 | 2021-11-10 7:56AM EDT | 135.00 | 49.23 | 72.90 | 80.60 | 0.00 | - | 1 | 3 | 0.00% |
| VRTX220916C00140000 | 2021-11-10 7:56AM EDT | 140.00 | 58.00 | 68.60 | 75.90 | 0.00 | - | 3 | 6 | 0.00% |
| VRTX220916C00145000 | 2021-11-22 1:06PM EDT | 145.00 | 46.60 | 78.00 | 84.30 | 0.00 | - | 2 | 5 | 0.00% |
| VRTX220916C00150000 | 2021-11-17 11:00AM EDT | 150.00 | 53.95 | 69.40 | 73.70 | 0.00 | - | 3 | 1 | 0.00% |
| VRTX220916C00155000 | 2021-12-31 10:55AM EDT | 155.00 | 76.60 | 69.60 | 75.00 | 0.00 | - | 1 | 1 | 0.00% |
| VRTX220916C00160000 | 2021-12-01 4:25PM EDT | 160.00 | 52.70 | 63.70 | 70.40 | 0.00 | - | 2 | 4 | 0.00% |
| VRTX220916C00165000 | 2021-11-03 11:08AM EDT | 165.00 | 34.60 | 48.20 | 55.00 | 0.00 | - | - | 1 | 0.00% |
| VRTX220916C00170000 | 2021-11-01 12:21PM EDT | 170.00 | 32.48 | 43.60 | 50.10 | 0.00 | - | 10 | 15 | 0.00% |
| VRTX220916C00175000 | 2022-01-05 4:42PM EDT | 175.00 | 55.20 | 52.40 | 57.50 | +10.70 | +24.04% | 1 | 14 | 0.00% |
| VRTX220916C00180000 | 2021-12-17 11:42AM EDT | 180.00 | 48.40 | 47.80 | 52.10 | 0.00 | - | 3 | 215 | 0.00% |
| VRTX220916C00185000 | 2022-01-03 10:40AM EDT | 185.00 | 44.10 | 44.00 | 48.40 | 0.00 | - | 1 | 295 | 0.00% |
| VRTX220916C00190000 | 2021-12-31 2:43PM EDT | 190.00 | 44.92 | 40.20 | 44.90 | 0.00 | - | 1 | 37 | 0.00% |
| VRTX220916C00195000 | 2021-12-31 4:54PM EDT | 195.00 | 40.00 | 37.70 | 41.30 | 0.00 | - | 1 | 24 | 0.00% |
| VRTX220916C00200000 | 2022-01-05 4:24PM EDT | 200.00 | 37.00 | 34.40 | 38.20 | +0.90 | +2.49% | 1 | 64 | 0.00% |
| VRTX220916C00210000 | 2021-12-21 2:25PM EDT | 210.00 | 30.20 | 29.80 | 32.10 | 0.00 | - | 11 | 125 | 0.00% |
| VRTX220916C00220000 | 2021-12-30 10:47AM EDT | 220.00 | 29.01 | 23.80 | 26.90 | 0.00 | - | 1 | 872 | 0.00% |
| VRTX220916C00230000 | 2021-12-31 2:51PM EDT | 230.00 | 21.20 | 19.20 | 25.90 | 0.00 | - | 3 | 10 | 0.00% |
| VRTX220916C00240000 | 2021-12-30 12:48PM EDT | 240.00 | 18.50 | 14.50 | 19.00 | 0.00 | - | 3 | 49 | 0.00% |
| VRTX220916C00250000 | 2022-01-04 11:32AM EDT | 250.00 | 14.00 | 12.90 | 16.10 | 0.00 | - | 1 | 55 | 0.00% |
| VRTX220916C00260000 | 2021-12-07 4:25PM EDT | 260.00 | 8.60 | 11.40 | 12.80 | 0.00 | - | 3 | 10 | 0.00% |
| VRTX220916C00270000 | 2021-12-28 12:05PM EDT | 270.00 | 11.59 | 5.90 | 12.30 | 0.00 | - | 1 | 10 | 17.27% |
| VRTX220916C00280000 | 2022-01-03 1:49PM EDT | 280.00 | 7.88 | 5.10 | 8.50 | 0.00 | - | 3 | 5 | 18.66% |
| VRTX220916C00290000 | 2021-11-29 2:16PM EDT | 290.00 | 3.50 | 5.90 | 9.10 | 0.00 | - | - | 0 | 25.71% |
| VRTX220916C00300000 | 2021-12-23 3:21PM EDT | 300.00 | 7.10 | 4.00 | 5.80 | 0.00 | - | 7 | 59 | 24.63% |
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 11:55AM EDT | 90.00 | 0.70 | 0.00 | 1.20 | 0.00 | - | 1 | 2 | 98.05% |
| VRTX220916P00095000 | 2021-10-22 1:08PM EDT | 95.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| VRTX220916P00100000 | 2021-11-26 12:03PM EDT | 100.00 | 1.98 | 0.00 | 1.45 | 0.00 | - | 12 | 39 | 92.04% |
| VRTX220916P00105000 | 2021-11-03 10:21AM EDT | 105.00 | 1.50 | 0.75 | 2.00 | 0.00 | - | 12 | 44 | 98.19% |
| VRTX220916P00110000 | 2021-11-10 7:56AM EDT | 110.00 | 2.20 | 0.60 | 4.90 | 0.00 | - | 2 | 16 | 108.15% |
| VRTX220916P00115000 | 2021-11-10 7:56AM EDT | 115.00 | 2.20 | 0.95 | 5.20 | 0.00 | - | 2 | 11 | 106.13% |
| VRTX220916P00120000 | 2021-11-10 7:56AM EDT | 120.00 | 2.35 | 0.00 | 5.60 | 0.00 | - | 1 | 0 | 99.37% |
| VRTX220916P00125000 | 2021-11-10 7:56AM EDT | 125.00 | 3.31 | 0.60 | 2.80 | 0.00 | - | 5 | 10 | 85.39% |
| VRTX220916P00130000 | 2021-12-16 10:38AM EDT | 130.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 188 | 25.00% |
| VRTX220916P00135000 | 2022-01-04 3:45PM EDT | 135.00 | 1.95 | 0.80 | 2.10 | 0.00 | - | 1 | 13 | 75.53% |
| VRTX220916P00140000 | 2021-12-06 10:30AM EDT | 140.00 | 4.80 | 1.95 | 2.40 | 0.00 | - | 2 | 55 | 78.44% |
| VRTX220916P00145000 | 2021-11-01 10:17AM EDT | 145.00 | 5.80 | 2.30 | 6.10 | 0.00 | - | 8 | 8 | 87.85% |
| VRTX220916P00150000 | 2022-01-03 4:19PM EDT | 150.00 | 3.15 | 1.90 | 3.50 | 0.00 | - | 1 | 26 | 75.12% |
| VRTX220916P00155000 | 2022-01-03 4:19PM EDT | 155.00 | 3.75 | 3.30 | 4.00 | 0.00 | - | 6 | 16 | 77.26% |
| VRTX220916P00160000 | 2022-01-04 3:59PM EDT | 160.00 | 4.40 | 4.00 | 4.70 | 0.00 | - | 3 | 12 | 77.28% |
| VRTX220916P00165000 | 2021-12-20 2:42PM EDT | 165.00 | 7.50 | 4.20 | 5.50 | 0.00 | - | 2 | 2 | 76.03% |
| VRTX220916P00170000 | 2022-01-04 2:54PM EDT | 170.00 | 6.20 | 5.40 | 6.30 | 0.00 | - | 1 | 0 | 76.68% |
| VRTX220916P00175000 | 2021-12-31 12:39PM EDT | 175.00 | 7.60 | 6.20 | 7.60 | 0.00 | - | 1 | 35 | 77.06% |
| VRTX220916P00180000 | 2021-12-27 3:41PM EDT | 180.00 | 9.48 | 6.70 | 8.70 | 0.00 | - | 35 | 143 | 76.21% |
| VRTX220916P00185000 | 2021-12-23 10:53AM EDT | 185.00 | 10.80 | 7.90 | 9.90 | 0.00 | - | 10 | 12 | 76.44% |
| VRTX220916P00190000 | 2021-12-30 2:34PM EDT | 190.00 | 11.20 | 9.70 | 11.50 | 0.00 | - | 20 | 48 | 77.83% |
| VRTX220916P00195000 | 2021-12-29 12:02PM EDT | 195.00 | 13.23 | 9.90 | 13.00 | 0.00 | - | 20 | 36 | 76.41% |
| VRTX220916P00200000 | 2022-01-03 10:48AM EDT | 200.00 | 16.19 | 10.90 | 14.90 | 0.00 | - | 1 | 35 | 76.46% |
| VRTX220916P00210000 | 2021-12-29 12:28PM EDT | 210.00 | 19.60 | 17.10 | 20.40 | 0.00 | - | 10 | 10 | 82.70% |
| VRTX220916P00220000 | 2021-12-29 12:28PM EDT | 220.00 | 23.00 | 19.40 | 23.70 | 0.00 | - | 10 | 11 | 80.53% |
| VRTX220916P00230000 | 2021-11-12 12:36PM EDT | 230.00 | 50.05 | 35.10 | 41.10 | 0.00 | - | 4 | 4 | 105.19% |
| VRTX220916P00250000 | 2021-11-10 7:56AM EDT | 250.00 | 61.85 | 48.90 | 55.80 | 0.00 | - | - | 4 | 112.08% |
| VRTX220916P00260000 | 2021-11-10 7:56AM EDT | 260.00 | 76.54 | 56.50 | 63.80 | 0.00 | - | - | 1 | 115.73% |
© 2022 Yahoo. Todos os direitos reservados.
