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 comprapara20 de janeiro de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX230120C00095000 | 2021-12-10 10:37AM EDT | 95.00 | 110.00 | 124.00 | 134.00 | 0.00 | - | 1 | 11 | 0.00% |
| VRTX230120C00100000 | 2021-12-21 4:02PM EDT | 100.00 | 121.00 | 119.50 | 129.50 | 0.00 | - | 10 | 18 | 0.00% |
| VRTX230120C00105000 | 2021-12-14 4:05PM EDT | 105.00 | 107.30 | 114.50 | 124.50 | 0.00 | - | 8 | 50 | 0.00% |
| VRTX230120C00110000 | 2021-12-31 2:59PM EDT | 110.00 | 115.49 | 110.00 | 120.00 | 0.00 | - | 1 | 16 | 0.00% |
| VRTX230120C00115000 | 2021-11-10 7:56AM EDT | 115.00 | 72.50 | 92.60 | 102.00 | 0.00 | - | 1 | 68 | 0.00% |
| VRTX230120C00120000 | 2021-12-20 10:54AM EDT | 120.00 | 103.70 | 101.00 | 110.90 | 0.00 | - | 10 | 41 | 0.00% |
| VRTX230120C00125000 | 2021-12-02 12:17PM EDT | 125.00 | 86.60 | 94.50 | 104.40 | 0.00 | - | 4 | 32 | 0.00% |
| VRTX230120C00130000 | 2021-12-03 2:47PM EDT | 130.00 | 81.70 | 90.00 | 99.50 | 0.00 | - | 1 | 11 | 0.00% |
| VRTX230120C00135000 | 2021-11-10 7:56AM EDT | 135.00 | 52.60 | 75.00 | 84.50 | 0.00 | - | 1 | 4 | 0.00% |
| VRTX230120C00140000 | 2021-12-31 12:47PM EDT | 140.00 | 88.00 | 85.40 | 92.90 | 0.00 | - | 5 | 24 | 0.00% |
| VRTX230120C00145000 | 2021-10-26 10:11AM EDT | 145.00 | 55.75 | 46.70 | 56.40 | 0.00 | - | 20 | 33 | 0.00% |
| VRTX230120C00150000 | 2021-12-21 1:12PM EDT | 150.00 | 76.50 | 78.60 | 84.10 | 0.00 | - | 2 | 107 | 0.00% |
| VRTX230120C00155000 | 2021-12-02 1:00PM EDT | 155.00 | 64.01 | 69.00 | 78.90 | 0.00 | - | 1 | 10 | 0.00% |
| VRTX230120C00160000 | 2022-01-03 10:30AM EDT | 160.00 | 69.60 | 68.90 | 76.40 | 0.00 | - | 1 | 24 | 0.00% |
| VRTX230120C00165000 | 2021-11-10 7:56AM EDT | 165.00 | 34.75 | 52.00 | 61.50 | 0.00 | - | 1 | 4 | 0.00% |
| VRTX230120C00170000 | 2021-12-31 11:38AM EDT | 170.00 | 64.80 | 62.30 | 65.50 | 0.00 | - | 1 | 62 | 0.00% |
| VRTX230120C00175000 | 2022-01-03 3:59PM EDT | 175.00 | 60.46 | 58.70 | 64.10 | 0.00 | - | 2 | 56 | 0.00% |
| VRTX230120C00180000 | 2022-01-05 11:16AM EDT | 180.00 | 56.30 | 55.40 | 58.30 | +4.30 | +8.27% | 5 | 225 | 0.00% |
| VRTX230120C00185000 | 2022-01-05 11:02AM EDT | 185.00 | 53.90 | 50.50 | 58.80 | +5.90 | +12.29% | 2 | 126 | 0.00% |
| VRTX230120C00190000 | 2021-12-30 4:45PM EDT | 190.00 | 52.43 | 47.30 | 51.50 | 0.00 | - | 7 | 216 | 0.00% |
| VRTX230120C00195000 | 2022-01-03 4:54PM EDT | 195.00 | 47.60 | 44.30 | 51.30 | 0.00 | - | 1 | 82 | 0.00% |
| VRTX230120C00200000 | 2022-01-05 4:46PM EDT | 200.00 | 44.00 | 42.00 | 45.00 | +1.00 | +2.33% | 7 | 637 | 0.00% |
| VRTX230120C00210000 | 2022-01-05 10:59AM EDT | 210.00 | 39.55 | 35.80 | 42.70 | +1.05 | +2.73% | 3 | 304 | 0.00% |
| VRTX230120C00220000 | 2022-01-04 3:44PM EDT | 220.00 | 33.50 | 31.10 | 37.20 | 0.00 | - | 2 | 310 | 0.00% |
| VRTX230120C00230000 | 2022-01-05 11:20AM EDT | 230.00 | 29.50 | 26.80 | 30.40 | +1.33 | +4.72% | 1 | 396 | 0.00% |
| VRTX230120C00240000 | 2022-01-04 1:54PM EDT | 240.00 | 23.70 | 24.20 | 28.70 | 0.00 | - | 1 | 78 | 0.00% |
| VRTX230120C00250000 | 2022-01-03 12:32PM EDT | 250.00 | 20.20 | 20.70 | 23.80 | 0.00 | - | 1 | 116 | 5.13% |
| VRTX230120C00260000 | 2022-01-05 12:03PM EDT | 260.00 | 17.90 | 15.40 | 20.20 | +1.90 | +11.87% | 11 | 190 | 14.12% |
| VRTX230120C00270000 | 2022-01-04 4:22PM EDT | 270.00 | 16.50 | 13.80 | 20.40 | 0.00 | - | 1 | 150 | 21.16% |
| VRTX230120C00280000 | 2021-12-20 11:45AM EDT | 280.00 | 13.00 | 12.00 | 14.90 | 0.00 | - | 1 | 78 | 20.08% |
| VRTX230120C00290000 | 2021-12-10 3:19PM EDT | 290.00 | 9.85 | 7.70 | 16.40 | 0.00 | - | 25 | 26 | 26.15% |
| VRTX230120C00300000 | 2021-12-31 4:55PM EDT | 300.00 | 10.00 | 8.00 | 11.30 | 0.00 | - | 3 | 290 | 23.88% |
| VRTX230120C00310000 | 2021-12-01 12:26PM EDT | 310.00 | 5.60 | 4.50 | 14.00 | 0.00 | - | 3 | 24 | 30.53% |
| VRTX230120C00320000 | 2022-01-04 11:25AM EDT | 320.00 | 7.98 | 3.40 | 8.90 | 0.00 | - | 3 | 302 | 27.00% |
| VRTX230120C00330000 | 2022-01-04 11:25AM EDT | 330.00 | 6.63 | 2.25 | 7.90 | 0.00 | - | 1 | 9 | 28.26% |
| VRTX230120C00340000 | 2021-12-17 10:44AM EDT | 340.00 | 5.30 | 3.40 | 10.20 | 0.00 | - | 2 | 74 | 34.07% |
| VRTX230120C00350000 | 2021-12-30 2:31PM EDT | 350.00 | 5.70 | 3.40 | 9.10 | 0.00 | - | 20 | 57 | 34.88% |
| VRTX230120C00360000 | 2021-12-16 11:41AM EDT | 360.00 | 3.80 | 1.65 | 5.40 | 0.00 | - | 4 | 8 | 31.02% |
| VRTX230120C00370000 | 2021-12-08 12:33PM EDT | 370.00 | 3.24 | 2.15 | 4.50 | 0.00 | - | 100 | 108 | 31.24% |
| VRTX230120C00380000 | 2021-12-22 4:53PM EDT | 380.00 | 4.00 | 2.70 | 4.00 | 0.00 | - | 1 | 17 | 32.01% |
| VRTX230120C00390000 | 2021-12-01 10:30AM EDT | 390.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 6.25% |
| VRTX230120C00400000 | 2022-01-03 10:48AM EDT | 400.00 | 2.50 | 1.05 | 3.20 | 0.00 | - | 5 | 66 | 33.45% |
| VRTX230120C00410000 | 2021-12-27 4:26PM EDT | 410.00 | 2.80 | 0.90 | 4.30 | 0.00 | - | 3 | 270 | 37.67% |
Opções de vendapara20 de janeiro de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX230120P00090000 | 2021-12-23 1:51PM EDT | 90.00 | 0.75 | 0.00 | 7.40 | 0.00 | - | 2 | 8 | 94.91% |
| VRTX230120P00095000 | 2021-11-30 11:54AM EDT | 95.00 | 2.30 | 0.00 | 2.95 | 0.00 | - | 6 | 109 | 74.59% |
| VRTX230120P00100000 | 2021-11-26 12:03PM EDT | 100.00 | 2.63 | 0.00 | 3.50 | 0.00 | - | 12 | 55 | 73.65% |
| VRTX230120P00105000 | 2021-12-17 1:31PM EDT | 105.00 | 2.52 | 0.00 | 7.90 | 0.00 | - | 1 | 128 | 84.25% |
| VRTX230120P00110000 | 2021-11-10 7:56AM EDT | 110.00 | 3.14 | 0.10 | 9.60 | 0.00 | - | 2 | 62 | 84.95% |
| VRTX230120P00115000 | 2021-11-10 7:56AM EDT | 115.00 | 3.30 | 1.35 | 8.50 | 0.00 | - | 2 | 84 | 81.65% |
| VRTX230120P00120000 | 2021-11-03 3:53PM EDT | 120.00 | 3.60 | 2.60 | 9.90 | 0.00 | - | 1 | 79 | 83.52% |
| VRTX230120P00125000 | 2021-11-30 11:57AM EDT | 125.00 | 6.00 | 0.10 | 5.60 | 0.00 | - | 1 | 44 | 65.31% |
| VRTX230120P00130000 | 2021-11-30 12:58PM EDT | 130.00 | 7.10 | 0.65 | 9.60 | 0.00 | - | 1 | 24 | 72.44% |
| VRTX230120P00135000 | 2021-12-17 11:47AM EDT | 135.00 | 5.00 | 2.20 | 6.60 | 0.00 | - | 15 | 74 | 66.54% |
| VRTX230120P00140000 | 2021-12-16 11:02AM EDT | 140.00 | 6.20 | 1.95 | 7.70 | 0.00 | - | 1 | 47 | 65.27% |
| VRTX230120P00145000 | 2021-12-31 4:17PM EDT | 145.00 | 6.30 | 1.80 | 9.00 | 0.00 | - | 1 | 77 | 64.44% |
| VRTX230120P00150000 | 2022-01-03 1:03PM EDT | 150.00 | 6.80 | 5.20 | 7.80 | 0.00 | - | 2 | 171 | 65.12% |
| VRTX230120P00155000 | 2021-12-31 4:17PM EDT | 155.00 | 8.40 | 6.60 | 10.30 | 0.00 | - | 1 | 73 | 67.77% |
| VRTX230120P00160000 | 2021-12-31 4:16PM EDT | 160.00 | 9.00 | 7.50 | 11.10 | 0.00 | - | 1 | 134 | 67.02% |
| VRTX230120P00165000 | 2022-01-03 1:27PM EDT | 165.00 | 10.70 | 8.60 | 10.40 | 0.00 | - | 3 | 122 | 64.59% |
| VRTX230120P00170000 | 2022-01-05 3:36PM EDT | 170.00 | 10.70 | 9.90 | 14.10 | -0.20 | -1.83% | 2 | 174 | 67.41% |
| VRTX230120P00175000 | 2022-01-04 3:43PM EDT | 175.00 | 12.50 | 11.20 | 16.10 | 0.00 | - | 1 | 130 | 67.91% |
| VRTX230120P00180000 | 2022-01-03 3:20PM EDT | 180.00 | 14.10 | 12.70 | 14.30 | 0.00 | - | 2 | 254 | 64.63% |
| VRTX230120P00185000 | 2022-01-05 3:34PM EDT | 185.00 | 15.20 | 11.20 | 18.80 | -0.40 | -2.56% | 2 | 323 | 64.61% |
| VRTX230120P00190000 | 2022-01-05 3:32PM EDT | 190.00 | 16.70 | 13.90 | 18.80 | -0.60 | -3.47% | 5 | 119 | 64.15% |
| VRTX230120P00195000 | 2022-01-05 3:34PM EDT | 195.00 | 18.70 | 14.60 | 19.70 | -0.80 | -4.10% | 2 | 600 | 62.63% |
| VRTX230120P00200000 | 2022-01-03 3:57PM EDT | 200.00 | 21.20 | 18.40 | 21.20 | 0.00 | - | 4 | 408 | 64.15% |
| VRTX230120P00210000 | 2022-01-05 3:36PM EDT | 210.00 | 24.70 | 24.10 | 29.00 | 0.00 | - | 2 | 37 | 68.61% |
| VRTX230120P00220000 | 2022-01-03 4:07PM EDT | 220.00 | 30.40 | 29.10 | 32.90 | 0.00 | - | 2 | 50 | 68.74% |
| VRTX230120P00230000 | 2022-01-03 11:58AM EDT | 230.00 | 36.50 | 34.60 | 38.90 | 0.00 | - | 1 | 26 | 70.17% |
| VRTX230120P00240000 | 2021-11-10 7:56AM EDT | 240.00 | 69.95 | 44.00 | 53.60 | 0.00 | - | 1 | 36 | 79.27% |
| VRTX230120P00250000 | 2021-12-27 10:55AM EDT | 250.00 | 48.10 | 44.10 | 52.00 | 0.00 | - | 1 | 19 | 71.30% |
| VRTX230120P00260000 | 2021-11-10 7:56AM EDT | 260.00 | 82.32 | 59.00 | 68.60 | 0.00 | - | 1 | 6 | 83.71% |
| VRTX230120P00280000 | 2021-11-10 7:56AM EDT | 280.00 | 89.20 | 75.50 | 84.40 | 0.00 | - | 10 | 10 | 88.09% |
| VRTX230120P00290000 | 2021-11-10 7:56AM EDT | 290.00 | 110.00 | 84.10 | 93.20 | 0.00 | - | - | 2 | 90.58% |
| VRTX230120P00300000 | 2021-12-01 3:42PM EDT | 300.00 | 102.10 | 83.00 | 93.00 | 0.00 | - | 1 | 27 | 81.92% |
| VRTX230120P00320000 | 2021-11-10 7:56AM EDT | 320.00 | 115.76 | 111.10 | 120.50 | 0.00 | - | - | 1 | 97.82% |
| VRTX230120P00350000 | 2021-11-10 7:56AM EDT | 350.00 | 144.42 | 140.50 | 148.70 | 0.00 | - | 1 | 1 | 105.30% |
| VRTX230120P00410000 | 2021-11-10 7:56AM EDT | 410.00 | 215.00 | 199.00 | 207.20 | 0.00 | - | 1 | 0 | 117.89% |
© 2022 Yahoo. Todos os direitos reservados.
