Mercado fechado

Vertex Pharmaceuticals Incorporated (VRTX)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
299,04+4,75 (+1,61%)
No fechamento: 04:00PM EDT
296,00 -3,04 (-1,02%)
Pós-fechamento: 06:13PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara21 de outubro de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
VRTX221021C001200002022-05-16 10:42AM EDT120.00131.00130.20140.000.00-110.00%
VRTX221021C001650002022-07-08 10:58AM EDT165.00130.00119.70129.500.00-110.00%
VRTX221021C001700002022-03-28 12:30PM EDT170.0088.1598.30104.800.00-100.00%
VRTX221021C001900002022-08-16 2:00PM EDT190.00117.78105.50114.900.00-33563.72%
VRTX221021C002000002022-06-13 12:27PM EDT200.0054.0089.9097.700.00-110.00%
VRTX221021C002100002022-07-28 12:56PM EDT210.0076.6287.0094.300.00-215655.41%
VRTX221021C002200002022-07-26 1:44PM EDT220.0071.8976.2086.000.00-243152.38%
VRTX221021C002300002022-07-26 1:44PM EDT230.0062.6967.6076.200.00-242750.55%
VRTX221021C002400002022-06-23 11:28AM EDT240.0045.9042.4050.700.00-120.00%
VRTX221021C002500002022-08-19 2:40PM EDT250.0051.2049.4055.10+1.60+3.23%814149.50%
VRTX221021C002600002022-08-19 3:03PM EDT260.0042.5538.7046.50+3.00+7.59%621346.39%
VRTX221021C002700002022-08-19 10:37AM EDT270.0034.0030.0036.50+3.00+9.68%112738.90%
VRTX221021C002800002022-08-19 3:03PM EDT280.0026.5923.9031.50+2.49+10.33%15678842.65%
VRTX221021C002900002022-08-19 12:51PM EDT290.0021.2018.2022.80+2.98+16.36%1125936.45%
VRTX221021C003000002022-08-19 3:56PM EDT300.0015.9013.9018.30+2.91+22.40%2015537.56%
VRTX221021C003100002022-08-19 3:59PM EDT310.0010.208.9012.20+0.99+10.75%1632233.69%
VRTX221021C003200002022-08-18 9:45AM EDT320.005.504.909.400.00-5017934.79%
VRTX221021C003300002022-08-19 3:56PM EDT330.005.403.907.00+1.04+23.85%612235.28%
VRTX221021C003400002022-08-17 10:38AM EDT340.003.801.354.600.00-112834.17%
VRTX221021C003500002022-08-17 1:58PM EDT350.002.900.104.700.00-14938.98%
VRTX221021C003600002022-08-08 11:38AM EDT360.002.050.054.800.00-11343.52%
VRTX221021C003700002022-08-02 3:21PM EDT370.000.850.405.000.00-23348.15%
VRTX221021C003800002022-06-29 11:23AM EDT380.001.250.204.800.00-13651.29%
VRTX221021C003900002022-08-16 1:13PM EDT390.000.750.004.400.00-21553.49%
VRTX221021C004000002022-08-03 12:07PM EDT400.000.420.054.800.00-25258.31%
VRTX221021C004100002022-08-19 11:41AM EDT410.000.450.000.50-0.15-25.00%112538.09%
VRTX221021C004200002022-08-19 11:39AM EDT420.000.400.304.60-0.30-42.86%25254.64%
VRTX221021C004300002022-08-19 11:13AM EDT430.000.300.250.950.00-25516547.50%
VRTX221021C004400002022-08-18 1:25PM EDT440.000.250.000.600.00-828646.19%
Opções de vendapara21 de outubro de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
VRTX221021P001200002022-08-18 11:18AM EDT120.000.200.000.500.00-181893.85%
VRTX221021P001250002022-05-23 2:34PM EDT125.001.300.004.600.00-410129.22%
VRTX221021P001300002022-08-17 9:31AM EDT130.000.250.004.300.00-112122.29%
VRTX221021P001350002022-08-17 9:31AM EDT135.000.250.004.400.00-13117.94%
VRTX221021P001400002022-08-17 9:31AM EDT140.000.250.004.400.00-128113.18%
VRTX221021P001450002022-08-19 12:21PM EDT145.000.350.050.50+0.10+40.00%58976.61%
VRTX221021P001500002022-08-17 9:31AM EDT150.000.250.004.000.00-19102.08%
VRTX221021P001550002022-08-17 9:31AM EDT155.000.350.004.40+0.05+16.67%14599.85%
VRTX221021P001600002022-08-17 9:31AM EDT160.000.300.001.500.00-11377.98%
VRTX221021P001650002022-08-17 9:31AM EDT165.000.400.004.50+0.05+14.29%1892.10%
VRTX221021P001700002022-08-19 12:23PM EDT170.000.750.004.50+0.35+87.50%4888.16%
VRTX221021P001750002022-08-18 11:26AM EDT175.000.550.004.600.00-22084.74%
VRTX221021P001800002022-08-19 3:24PM EDT180.000.350.004.70-0.15-30.00%6410581.40%
VRTX221021P001850002022-06-28 10:33AM EDT185.001.050.204.800.00-23878.86%
VRTX221021P001900002022-08-19 11:23AM EDT190.000.550.004.80-2.25-80.36%24374.51%
VRTX221021P001950002022-07-05 1:00PM EDT195.001.900.455.200.00-23073.88%
VRTX221021P002000002022-06-30 12:00PM EDT200.002.180.501.900.00-57058.00%
VRTX221021P002100002022-07-12 12:46PM EDT210.001.710.255.000.00--15062.28%
VRTX221021P002200002022-08-01 3:25PM EDT220.002.600.550.000.00-2592512.50%
VRTX221021P002300002022-08-18 1:09PM EDT230.001.550.751.500.00-111,93242.88%
VRTX221021P002400002022-08-15 9:45AM EDT240.002.151.354.800.00-517452.19%
VRTX221021P002500002022-08-17 2:06PM EDT250.002.600.603.700.00-231841.41%
VRTX221021P002600002022-08-17 12:39PM EDT260.003.901.055.200.00-17139.81%
VRTX221021P002700002022-08-18 12:32PM EDT270.006.592.807.60+0.74+12.65%18639.28%
VRTX221021P002800002022-08-19 3:24PM EDT280.007.105.109.60-1.69-19.23%17616636.23%
VRTX221021P002900002022-08-19 9:30AM EDT290.0013.129.1013.00-0.43-3.17%119934.88%
VRTX221021P003000002022-08-18 10:31AM EDT300.0018.8912.2017.00+1.59+9.19%16533.04%
VRTX221021P003100002022-08-12 11:36AM EDT310.0023.6714.8020.300.00-11227.84%
VRTX221021P003200002022-08-08 10:49AM EDT320.0031.5722.5030.700.00-2235.54%
VRTX221021P003300002022-06-24 3:53PM EDT330.0044.5447.6054.800.00-1163.95%