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 comprapara20 de janeiro de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
VRTX230120C000950002021-11-10 6:56AM EST95.0095.0084.6094.400.00-1120.00%
VRTX230120C001000002021-12-03 1:39PM EST100.00108.28102.20110.70+0.08+0.07%13063.20%
VRTX230120C001050002021-12-03 11:53AM EST105.00104.5097.20103.90+0.50+0.48%147254.16%
VRTX230120C001100002021-12-02 2:41PM EST110.0098.0093.20100.700.00-31656.37%
VRTX230120C001150002021-09-17 8:55AM EST115.0072.5067.0076.100.00-1680.00%
VRTX230120C001200002021-11-16 3:47PM EST120.0089.1084.6092.200.00-14153.85%
VRTX230120C001250002021-12-02 11:17AM EST125.0086.6080.1087.900.00-23252.36%
VRTX230120C001300002021-12-03 1:47PM EST130.0081.7076.0083.60+19.05+30.41%11250.82%
VRTX230120C001350002021-10-04 2:20PM EST135.0052.6060.9069.500.00-3422.44%
VRTX230120C001400002021-11-10 2:44PM EST140.0072.0068.1077.50+15.30+26.98%13052.25%
VRTX230120C001450002021-10-26 9:11AM EST145.0055.7546.7056.400.00-20330.00%
VRTX230120C001500002021-12-01 11:16AM EST150.0065.0060.2069.400.00-311149.32%
VRTX230120C001550002021-12-02 12:00PM EST155.0064.0158.1064.000.00-11045.62%
VRTX230120C001600002021-12-02 11:50AM EST160.0058.5053.0060.400.00-72644.81%
VRTX230120C001650002021-11-10 6:56AM EST165.0034.7537.5047.500.00-1429.72%
VRTX230120C001700002021-11-30 10:38AM EST170.0044.1546.5055.400.00-218245.95%
VRTX230120C001750002021-11-22 12:23PM EST175.0031.3043.9050.600.00-135643.10%
VRTX230120C001800002021-12-03 2:05PM EST180.0043.0041.8047.80-1.20-2.71%127242.90%
VRTX230120C001850002021-12-03 10:26AM EST185.0041.8038.1045.80+3.80+10.00%414143.57%
VRTX230120C001900002021-12-01 9:59AM EST190.0034.2636.5040.000.00-225439.34%
VRTX230120C001950002021-12-02 11:51AM EST195.0038.0033.1040.000.00-38642.21%
VRTX230120C002000002021-12-03 3:12PM EST200.0033.3832.0036.10-0.53-1.56%1169940.16%
VRTX230120C002100002021-12-03 2:52PM EST210.0028.7327.2032.20-0.27-0.93%331240.40%
VRTX230120C002200002021-12-03 2:52PM EST220.0024.6920.8026.00-1.11-4.30%1229037.48%
VRTX230120C002300002021-12-03 2:19PM EST230.0021.0819.4025.10-0.22-1.03%2044140.23%
VRTX230120C002400002021-12-01 3:45PM EST240.0017.0017.4022.000.00-16840.03%
VRTX230120C002500002021-12-03 10:50AM EST250.0017.4713.1018.40+2.47+16.47%113238.82%
VRTX230120C002600002021-12-03 2:19PM EST260.0013.069.4015.30-0.94-6.71%1420037.79%
VRTX230120C002700002021-11-29 11:24AM EST270.0010.0010.4013.000.00-114737.35%
VRTX230120C002800002021-12-01 11:19AM EST280.0010.008.7010.800.00-27036.66%
VRTX230120C002900002021-12-03 12:10PM EST290.009.606.5010.50+5.14+115.25%13038.36%
VRTX230120C003000002021-12-03 10:10AM EST300.006.704.309.60-1.30-16.25%127339.01%
VRTX230120C003100002021-12-01 11:26AM EST310.005.603.1011.300.00-32443.41%
VRTX230120C003200002021-12-01 11:11AM EST320.005.302.759.800.00-430442.95%
VRTX230120C003300002021-12-01 11:10AM EST330.005.301.559.600.00-2844.33%
VRTX230120C003400002021-12-02 11:40AM EST340.004.502.405.200.00-27638.13%
VRTX230120C003500002021-12-02 3:46PM EST350.002.901.554.500.00-55938.06%
VRTX230120C003600002021-12-01 11:15AM EST360.003.201.703.800.00-21037.77%
VRTX230120C003700002021-08-25 4:27PM EST370.005.801.209.900.00-1850.84%
VRTX230120C003800002021-11-19 11:34AM EST380.001.551.653.600.00-11739.73%
VRTX230120C003900002021-12-01 9:30AM EST390.002.251.103.300.00-1940.09%
VRTX230120C004000002021-12-01 2:58PM EST400.002.001.603.700.00-56442.27%
VRTX230120C004100002021-12-03 12:44PM EST410.001.820.102.80+0.32+21.33%118640.81%
Opções de vendapara20 de janeiro de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
VRTX230120P000900002021-11-23 10:11AM EST90.001.250.009.000.00--162.20%
VRTX230120P000950002021-11-24 10:00AM EST95.002.300.003.100.00-610953.03%
VRTX230120P001000002021-11-26 11:03AM EST100.002.630.005.000.00-125557.14%
VRTX230120P001050002021-11-03 9:21AM EST105.002.151.305.000.00-1212853.91%
VRTX230120P001100002021-10-13 2:19PM EST110.003.142.209.200.00-26252.97%
VRTX230120P001150002021-10-13 2:18PM EST115.003.302.703.500.00-28443.10%
VRTX230120P001200002021-11-03 2:53PM EST120.003.602.609.900.00-17957.43%
VRTX230120P001250002021-11-30 10:57AM EST125.006.003.907.500.00-14448.71%
VRTX230120P001300002021-11-30 11:58AM EST130.007.104.609.100.00-12449.37%
VRTX230120P001350002021-12-03 2:36PM EST135.006.505.5011.00-1.50-18.75%18550.28%
VRTX230120P001400002021-12-03 2:36PM EST140.007.405.407.90-1.00-11.90%14241.16%
VRTX230120P001450002021-11-30 1:15PM EST145.0011.204.4012.000.00-37746.19%
VRTX230120P001500002021-12-03 12:10PM EST150.0010.908.6013.10-2.00-15.50%118445.17%
VRTX230120P001550002021-12-01 3:33PM EST155.0011.109.1015.000.00-26345.35%
VRTX230120P001600002021-12-03 10:26AM EST160.0011.406.5016.10-0.60-5.00%413844.09%
VRTX230120P001650002021-12-03 2:48PM EST165.0013.9012.7019.50+0.70+5.30%312246.12%
VRTX230120P001700002021-12-02 12:20PM EST170.0014.3014.4018.500.00-10218041.64%
VRTX230120P001750002021-12-01 11:05AM EST175.0016.8016.3021.10-1.00-5.62%112942.19%
VRTX230120P001800002021-12-01 3:35PM EST180.0019.3018.2023.100.00-125841.75%
VRTX230120P001850002021-12-01 3:35PM EST185.0021.2020.4024.900.00-728440.93%
VRTX230120P001900002021-12-03 9:30AM EST190.0022.1120.2025.50-0.89-3.87%114038.51%
VRTX230120P001950002021-12-01 3:35PM EST195.0026.8021.1028.30+1.10+4.28%159738.72%
VRTX230120P002000002021-12-03 1:50PM EST200.0027.4024.0032.10-0.50-1.79%343139.96%
VRTX230120P002100002021-12-01 2:02PM EST210.0033.5030.9036.700.00-23738.46%
VRTX230120P002200002021-12-03 9:30AM EST220.0037.9935.8042.50-11.51-23.25%13637.87%
VRTX230120P002300002021-12-03 1:07PM EST230.0045.5043.0050.00-9.85-17.80%12738.77%
VRTX230120P002400002021-10-05 9:36AM EST240.0069.9553.0060.900.00-13643.23%
VRTX230120P002500002021-12-01 1:57PM EST250.0060.4457.7062.300.00-72436.08%
VRTX230120P002600002021-09-17 8:35AM EST260.0082.3279.0088.500.00-5052.56%
VRTX230120P002800002021-08-25 4:28PM EST280.0089.2099.20103.400.00-101054.84%
VRTX230120P002900002021-08-25 4:28PM EST290.00110.00104.50113.600.00-1254.45%
VRTX230120P003000002021-12-01 2:42PM EST300.00102.1098.80104.700.00-12737.40%
VRTX230120P003200002021-11-10 6:56AM EST320.00115.76128.00137.500.00--152.59%
VRTX230120P003500002021-11-10 6:56AM EST350.00144.42164.50174.500.00-1166.54%
VRTX230120P004100002021-11-10 6:56AM EST410.00215.00215.50225.500.00-1163.03%