Mercado fechado

Vertex Pharmaceuticals Incorporated (VRTX)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
273,73+4,08 (+1,51%)
No fechamento: 04:00PM EDT
273,70 -0,03 (-0,01%)
Pós-fechamento: 07:17PM EDT
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
VRTX230120C000950002021-12-10 10:37AM EDT95.00110.00124.00134.000.00-1110.00%
VRTX230120C001000002021-12-21 4:02PM EDT100.00121.00119.50129.500.00-10180.00%
VRTX230120C001050002021-12-14 4:05PM EDT105.00107.30114.50124.500.00-8500.00%
VRTX230120C001100002021-12-31 2:59PM EDT110.00115.49110.00120.000.00-1160.00%
VRTX230120C001150002021-11-10 7:56AM EDT115.0072.5092.60102.000.00-1680.00%
VRTX230120C001200002021-12-20 10:54AM EDT120.00103.70101.00110.900.00-10410.00%
VRTX230120C001250002021-12-02 12:17PM EDT125.0086.6094.50104.400.00-4320.00%
VRTX230120C001300002021-12-03 2:47PM EDT130.0081.7090.0099.500.00-1110.00%
VRTX230120C001350002021-11-10 7:56AM EDT135.0052.6075.0084.500.00-140.00%
VRTX230120C001400002021-12-31 12:47PM EDT140.0088.0085.4092.900.00-5240.00%
VRTX230120C001450002021-10-26 10:11AM EDT145.0055.7546.7056.400.00-20330.00%
VRTX230120C001500002021-12-21 1:12PM EDT150.0076.5078.6084.100.00-21070.00%
VRTX230120C001550002021-12-02 1:00PM EDT155.0064.0169.0078.900.00-1100.00%
VRTX230120C001600002022-01-03 10:30AM EDT160.0069.6068.9076.400.00-1240.00%
VRTX230120C001650002021-11-10 7:56AM EDT165.0034.7552.0061.500.00-140.00%
VRTX230120C001700002021-12-31 11:38AM EDT170.0064.8062.3065.500.00-1620.00%
VRTX230120C001750002022-01-03 3:59PM EDT175.0060.4658.7064.100.00-2560.00%
VRTX230120C001800002022-01-05 11:16AM EDT180.0056.3055.4058.30+4.30+8.27%52250.00%
VRTX230120C001850002022-01-05 11:02AM EDT185.0053.9050.5058.80+5.90+12.29%21260.00%
VRTX230120C001900002021-12-30 4:45PM EDT190.0052.4347.3051.500.00-72160.00%
VRTX230120C001950002022-01-03 4:54PM EDT195.0047.6044.3051.300.00-1820.00%
VRTX230120C002000002022-01-05 4:46PM EDT200.0044.0042.0045.00+1.00+2.33%76370.00%
VRTX230120C002100002022-01-05 10:59AM EDT210.0039.5535.8042.70+1.05+2.73%33040.00%
VRTX230120C002200002022-01-04 3:44PM EDT220.0033.5031.1037.200.00-23100.00%
VRTX230120C002300002022-01-05 11:20AM EDT230.0029.5026.8030.40+1.33+4.72%13960.00%
VRTX230120C002400002022-01-04 1:54PM EDT240.0023.7024.2028.700.00-1780.00%
VRTX230120C002500002022-01-03 12:32PM EDT250.0020.2020.7023.800.00-11165.13%
VRTX230120C002600002022-01-05 12:03PM EDT260.0017.9015.4020.20+1.90+11.87%1119014.12%
VRTX230120C002700002022-01-04 4:22PM EDT270.0016.5013.8020.400.00-115021.16%
VRTX230120C002800002021-12-20 11:45AM EDT280.0013.0012.0014.900.00-17820.08%
VRTX230120C002900002021-12-10 3:19PM EDT290.009.857.7016.400.00-252626.15%
VRTX230120C003000002021-12-31 4:55PM EDT300.0010.008.0011.300.00-329023.88%
VRTX230120C003100002021-12-01 12:26PM EDT310.005.604.5014.000.00-32430.53%
VRTX230120C003200002022-01-04 11:25AM EDT320.007.983.408.900.00-330227.00%
VRTX230120C003300002022-01-04 11:25AM EDT330.006.632.257.900.00-1928.26%
VRTX230120C003400002021-12-17 10:44AM EDT340.005.303.4010.200.00-27434.07%
VRTX230120C003500002021-12-30 2:31PM EDT350.005.703.409.100.00-205734.88%
VRTX230120C003600002021-12-16 11:41AM EDT360.003.801.655.400.00-4831.02%
VRTX230120C003700002021-12-08 12:33PM EDT370.003.242.154.500.00-10010831.24%
VRTX230120C003800002021-12-22 4:53PM EDT380.004.002.704.000.00-11732.01%
VRTX230120C003900002021-12-01 10:30AM EDT390.002.250.000.000.00-196.25%
VRTX230120C004000002022-01-03 10:48AM EDT400.002.501.053.200.00-56633.45%
VRTX230120C004100002021-12-27 4:26PM EDT410.002.800.904.300.00-327037.67%
Opções de vendapara20 de janeiro de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
VRTX230120P000900002021-12-23 1:51PM EDT90.000.750.007.400.00-2894.91%
VRTX230120P000950002021-11-30 11:54AM EDT95.002.300.002.950.00-610974.59%
VRTX230120P001000002021-11-26 12:03PM EDT100.002.630.003.500.00-125573.65%
VRTX230120P001050002021-12-17 1:31PM EDT105.002.520.007.900.00-112884.25%
VRTX230120P001100002021-11-10 7:56AM EDT110.003.140.109.600.00-26284.95%
VRTX230120P001150002021-11-10 7:56AM EDT115.003.301.358.500.00-28481.65%
VRTX230120P001200002021-11-03 3:53PM EDT120.003.602.609.900.00-17983.52%
VRTX230120P001250002021-11-30 11:57AM EDT125.006.000.105.600.00-14465.31%
VRTX230120P001300002021-11-30 12:58PM EDT130.007.100.659.600.00-12472.44%
VRTX230120P001350002021-12-17 11:47AM EDT135.005.002.206.600.00-157466.54%
VRTX230120P001400002021-12-16 11:02AM EDT140.006.201.957.700.00-14765.27%
VRTX230120P001450002021-12-31 4:17PM EDT145.006.301.809.000.00-17764.44%
VRTX230120P001500002022-01-03 1:03PM EDT150.006.805.207.800.00-217165.12%
VRTX230120P001550002021-12-31 4:17PM EDT155.008.406.6010.300.00-17367.77%
VRTX230120P001600002021-12-31 4:16PM EDT160.009.007.5011.100.00-113467.02%
VRTX230120P001650002022-01-03 1:27PM EDT165.0010.708.6010.400.00-312264.59%
VRTX230120P001700002022-01-05 3:36PM EDT170.0010.709.9014.10-0.20-1.83%217467.41%
VRTX230120P001750002022-01-04 3:43PM EDT175.0012.5011.2016.100.00-113067.91%
VRTX230120P001800002022-01-03 3:20PM EDT180.0014.1012.7014.300.00-225464.63%
VRTX230120P001850002022-01-05 3:34PM EDT185.0015.2011.2018.80-0.40-2.56%232364.61%
VRTX230120P001900002022-01-05 3:32PM EDT190.0016.7013.9018.80-0.60-3.47%511964.15%
VRTX230120P001950002022-01-05 3:34PM EDT195.0018.7014.6019.70-0.80-4.10%260062.63%
VRTX230120P002000002022-01-03 3:57PM EDT200.0021.2018.4021.200.00-440864.15%
VRTX230120P002100002022-01-05 3:36PM EDT210.0024.7024.1029.000.00-23768.61%
VRTX230120P002200002022-01-03 4:07PM EDT220.0030.4029.1032.900.00-25068.74%
VRTX230120P002300002022-01-03 11:58AM EDT230.0036.5034.6038.900.00-12670.17%
VRTX230120P002400002021-11-10 7:56AM EDT240.0069.9544.0053.600.00-13679.27%
VRTX230120P002500002021-12-27 10:55AM EDT250.0048.1044.1052.000.00-11971.30%
VRTX230120P002600002021-11-10 7:56AM EDT260.0082.3259.0068.600.00-1683.71%
VRTX230120P002800002021-11-10 7:56AM EDT280.0089.2075.5084.400.00-101088.09%
VRTX230120P002900002021-11-10 7:56AM EDT290.00110.0084.1093.200.00--290.58%
VRTX230120P003000002021-12-01 3:42PM EDT300.00102.1083.0093.000.00-12781.92%
VRTX230120P003200002021-11-10 7:56AM EDT320.00115.76111.10120.500.00--197.82%
VRTX230120P003500002021-11-10 7:56AM EDT350.00144.42140.50148.700.00-11105.30%
VRTX230120P004100002021-11-10 7:56AM EDT410.00215.00199.00207.200.00-10117.89%