Mercado fechado

Vertex Pharmaceuticals Incorporated (VRTX)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
203,81-0,64 (-0,31%)
No fechamento: 04:00PM EST
199,50 -4,31 (-2,11%)
Pós-fechamento: 07:24PM EST
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
VRTX220916C000950002021-09-20 2:39PM EST95.0091.8086.4094.300.00--10.00%
VRTX220916C001200002021-11-04 12:52PM EST120.0076.9183.8089.500.00-72356.35%
VRTX220916C001250002021-11-04 9:37AM EST125.0069.1679.0086.700.00-101459.50%
VRTX220916C001350002021-10-01 9:24AM EST135.0049.2351.7058.300.00-130.00%
VRTX220916C001400002021-09-13 8:53AM EST140.0058.0043.8052.500.00-360.00%
VRTX220916C001450002021-11-22 12:06PM EST145.0046.6062.9069.900.00-2553.40%
VRTX220916C001500002021-11-17 10:00AM EST150.0053.9559.9066.500.00-3153.32%
VRTX220916C001550002021-11-15 9:54AM EST155.0041.2054.6062.500.00-1151.83%
VRTX220916C001600002021-12-01 3:25PM EST160.0052.7052.2058.500.00-2450.25%
VRTX220916C001650002021-11-03 10:08AM EST165.0034.6048.2055.000.00--149.48%
VRTX220916C001700002021-11-01 11:21AM EST170.0032.4843.6050.100.00-101546.16%
VRTX220916C001750002021-11-29 1:23PM EST175.0034.0041.5048.000.00-51347.47%
VRTX220916C001800002021-12-03 11:34AM EST180.0040.4038.4042.600.00-136443.26%
VRTX220916C001850002021-11-29 9:48AM EST185.0026.0035.4039.700.00-146942.94%
VRTX220916C001900002021-12-02 11:50AM EST190.0036.0032.2038.400.00-103444.82%
VRTX220916C001950002021-12-03 1:10PM EST195.0031.8030.2032.60+0.30+0.95%12439.86%
VRTX220916C002000002021-12-03 1:11PM EST200.0029.7026.1031.30+0.30+1.02%36441.32%
VRTX220916C002100002021-12-01 12:25PM EST210.0023.0822.4025.800.00-112339.53%
VRTX220916C002200002021-12-01 11:25AM EST220.0019.6017.8021.000.00-19838.03%
VRTX220916C002300002021-11-08 12:13PM EST230.0010.6715.2019.000.00-1739.75%
VRTX220916C002400002021-11-16 3:22PM EST240.007.3011.2014.900.00-24237.88%
VRTX220916C002500002021-12-03 3:42PM EST250.0010.708.3012.40-1.90-15.08%65237.68%
VRTX220916C002600002021-12-01 11:10AM EST260.008.808.409.600.00-1936.40%
VRTX220916C002800002021-10-21 12:29PM EST280.002.902.553.200.00-3429.03%
VRTX220916C003000002021-12-02 10:55AM EST300.004.401.504.800.00-24137.19%
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 10:55AM EST90.000.700.004.700.00-1263.04%
VRTX220916P000950002021-10-22 12:08PM EST95.000.950.000.000.00-3012.50%
VRTX220916P001000002021-11-26 11:03AM EST100.001.980.004.600.00-123955.66%
VRTX220916P001050002021-11-03 9:21AM EST105.001.500.752.000.00-124450.70%
VRTX220916P001100002021-10-13 2:19PM EST110.002.200.552.150.00-21648.49%
VRTX220916P001150002021-10-13 2:18PM EST115.002.200.953.400.00-21151.29%
VRTX220916P001200002021-11-10 6:56AM EST120.002.352.203.500.00-1048.58%
VRTX220916P001250002021-09-28 11:26AM EST125.003.311.603.100.00-51044.04%
VRTX220916P001300002021-10-15 9:10AM EST130.003.300.753.500.00-118842.69%
VRTX220916P001350002021-11-03 10:27AM EST135.003.783.507.200.00-11250.82%
VRTX220916P001400002021-10-25 10:45AM EST140.005.203.5011.000.00--5356.71%
VRTX220916P001450002021-11-01 9:17AM EST145.005.801.205.500.00-8840.20%
VRTX220916P001500002021-11-15 1:31PM EST150.006.855.5010.900.00-12949.62%
VRTX220916P001550002021-10-18 12:11PM EST155.009.305.909.800.00-11644.06%
VRTX220916P001600002021-12-03 10:13AM EST160.008.586.1013.50-3.42-28.50%21448.05%
VRTX220916P001650002021-11-10 6:56AM EST165.0013.509.5016.600.00-2250.23%
VRTX220916P001700002021-11-01 9:51AM EST170.0013.197.0011.800.00-13338.37%
VRTX220916P001750002021-11-10 6:56AM EST175.0017.5016.4020.400.00-13649.47%
VRTX220916P001800002021-11-30 12:38PM EST180.0018.7813.7018.100.00-2013342.19%
VRTX220916P001850002021-11-19 2:07PM EST185.0022.4016.4020.200.00-21241.91%
VRTX220916P001900002021-11-10 2:37PM EST190.0022.0018.6020.700.00-255139.05%
VRTX220916P001950002021-11-11 10:44AM EST195.0026.0018.5023.900.00-121640.04%
VRTX220916P002000002021-12-02 9:30AM EST200.0022.3020.5027.100.00-25340.79%
VRTX220916P002100002021-11-10 6:56AM EST210.0039.4037.4042.400.00-91050.61%
VRTX220916P002200002021-10-07 10:54AM EST220.0046.0038.6042.200.00--145.00%
VRTX220916P002300002021-11-12 11:36AM EST230.0050.0540.1045.000.00-4439.51%
VRTX220916P002500002021-08-17 10:27AM EST250.0061.8563.3071.200.00--050.42%
VRTX220916P002600002021-11-10 6:56AM EST260.0076.5477.0086.600.00--160.30%