Mercado fechará em 5 h 3 min

Vertex Pharmaceuticals Incorporated (VRTX)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
317,58+5,77 (+1,85%)
No fechamento: 04:00PM EST
319,00 +1,42 (+0,45%)
Pré-Abertura: 08:33AM 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
VRTX230120C000950002022-03-22 2:30PM EST95.00156.77185.80195.000.00-210.00%
VRTX230120C001000002022-11-21 1:44PM EST100.00217.500.000.000.00-2290.00%
VRTX230120C001050002022-11-22 11:56AM EST105.00213.700.000.000.00-4410.00%
VRTX230120C001100002022-10-24 8:32AM EST110.00197.000.000.000.00-1120.00%
VRTX230120C001150002022-02-23 9:30AM EST115.00119.90135.50145.400.00-1680.00%
VRTX230120C001200002022-06-22 11:08AM EST120.00155.90159.10167.000.00-1650.00%
VRTX230120C001250002022-06-13 9:20AM EST125.00125.00164.70172.800.00-1280.00%
VRTX230120C001300002022-09-09 8:36AM EST130.00161.58162.00170.900.00-360.00%
VRTX230120C001350002021-11-10 6:56AM EST135.0052.6075.0084.500.00-340.00%
VRTX230120C001400002022-11-02 8:30AM EST140.00175.970.000.000.00-3120.00%
VRTX230120C001450002022-09-09 8:36AM EST145.00146.93147.50155.300.00-3300.00%
VRTX230120C001500002022-11-09 3:59PM EST150.00160.950.000.000.00-1730.00%
VRTX230120C001550002022-11-02 8:30AM EST155.00161.220.000.000.00-1250.00%
VRTX230120C001600002022-10-24 1:42PM EST160.00152.00152.50162.400.00-215148.22%
VRTX230120C001650002022-02-24 9:51AM EST165.0070.8091.60100.500.00-240.00%
VRTX230120C001700002022-10-25 9:26AM EST170.00146.00142.60152.400.00-254137.21%
VRTX230120C001750002022-08-03 1:33PM EST175.00106.40107.80115.400.00-1570.00%
VRTX230120C001800002022-12-01 1:46PM EST180.00140.100.000.000.00-11530.00%
VRTX230120C001850002022-11-18 10:29AM EST185.00129.000.000.000.00-1540.00%
VRTX230120C001900002022-12-07 12:31PM EST190.00124.050.000.000.00-1930.00%
VRTX230120C001950002022-11-23 9:45AM EST195.00128.600.000.000.00-1370.00%
VRTX230120C002000002022-11-22 1:15PM EST200.00121.000.000.000.00-51990.00%
VRTX230120C002100002022-12-07 12:31PM EST210.00104.280.000.000.00-12780.00%
VRTX230120C002200002022-11-30 10:30AM EST220.00100.200.000.000.00-81880.00%
VRTX230120C002300002022-12-02 1:43PM EST230.0090.100.000.000.00-12940.00%
VRTX230120C002400002022-11-30 2:44PM EST240.0083.390.000.000.00-42820.00%
VRTX230120C002500002022-12-01 2:21PM EST250.0072.100.000.000.00-12380.00%
VRTX230120C002600002022-12-06 11:23AM EST260.0055.600.000.000.00-12520.00%
VRTX230120C002700002022-12-06 3:13PM EST270.0044.080.000.000.00-22050.00%
VRTX230120C002800002022-12-07 3:21PM EST280.0039.490.000.000.00-13570.00%
VRTX230120C002900002022-12-01 11:22AM EST290.0034.750.000.000.00-23890.00%
VRTX230120C003000002022-12-07 3:21PM EST300.0023.200.000.000.00-11,2300.00%
VRTX230120C003100002022-12-07 3:59PM EST310.0017.860.000.000.00-89590.00%
VRTX230120C003200002022-12-07 3:45PM EST320.0011.430.000.000.00-89790.78%
VRTX230120C003300002022-12-07 3:59PM EST330.007.510.000.000.00-141,2413.13%
VRTX230120C003400002022-12-07 12:54PM EST340.003.700.000.000.00-34413.13%
VRTX230120C003500002022-12-07 3:47PM EST350.001.850.000.000.00-11866.25%
VRTX230120C003600002022-12-06 10:41AM EST360.000.900.000.000.00-12636.25%
VRTX230120C003700002022-11-10 10:22AM EST370.002.250.000.000.00-513412.50%
VRTX230120C003800002022-11-23 11:56AM EST380.001.000.000.000.00-813812.50%
VRTX230120C003900002022-12-07 9:34AM EST390.000.150.000.000.00-21912.50%
VRTX230120C004000002022-12-06 9:36AM EST400.000.300.000.000.00-2218012.50%
VRTX230120C004100002022-12-06 11:37AM EST410.000.070.000.000.00-220912.50%
VRTX230120C004200002022-12-05 12:10PM EST420.000.270.000.000.00-291612.50%
VRTX230120C004300002022-11-16 3:07PM EST430.000.300.000.000.00-142112.50%
VRTX230120C004400002022-11-30 2:55PM EST440.000.200.000.000.00-340625.00%
VRTX230120C004600002022-11-07 1:56PM EST460.000.300.004.300.00--667.38%
VRTX230120C004700002022-11-07 1:56PM EST470.000.340.000.400.00-848852.59%
Opções de vendapara20 de janeiro de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
VRTX230120P000900002022-10-27 1:28PM EST90.000.100.000.550.00-10154.30%
VRTX230120P000950002022-09-06 10:28AM EST95.000.600.104.600.00-1111208.11%
VRTX230120P001000002022-09-07 8:30AM EST100.000.850.000.700.00-2476146.48%
VRTX230120P001050002022-10-20 12:49PM EST105.002.400.004.800.00-1121192.80%
VRTX230120P001100002022-08-09 9:14AM EST110.001.000.004.500.00-366182.91%
VRTX230120P001150002022-08-02 8:30AM EST115.000.600.000.000.00-113350.00%
VRTX230120P001200002022-07-28 11:41AM EST120.000.850.004.800.00-260171.36%
VRTX230120P001250002022-08-12 9:19AM EST125.002.030.004.200.00-262160.43%
VRTX230120P001300002022-07-29 1:19PM EST130.001.000.004.800.00-248158.59%
VRTX230120P001350002022-11-17 3:59PM EST135.000.150.000.000.00-38250.00%
VRTX230120P001400002022-12-01 11:16AM EST140.000.050.000.000.00-15150.00%
VRTX230120P001450002022-08-04 10:10AM EST145.001.250.004.800.00-174141.26%
VRTX230120P001500002022-12-01 11:16AM EST150.000.050.000.000.00-220950.00%
VRTX230120P001550002022-11-14 12:45PM EST155.001.000.000.000.00-811650.00%
VRTX230120P001600002022-12-06 12:33PM EST160.000.250.000.000.00-159650.00%
VRTX230120P001650002022-12-07 3:15PM EST165.000.050.000.000.00-113850.00%
VRTX230120P001700002022-12-07 9:31AM EST170.000.100.000.000.00-116325.00%
VRTX230120P001750002022-11-21 11:39AM EST175.000.200.000.000.00-111025.00%
VRTX230120P001800002022-10-20 10:03AM EST180.001.250.001.700.00-137787.28%
VRTX230120P001850002022-11-09 10:44AM EST185.000.300.000.000.00-432125.00%
VRTX230120P001900002022-11-28 9:30AM EST190.000.300.000.000.00-118525.00%
VRTX230120P001950002022-10-26 10:42AM EST195.001.350.001.750.00-159176.81%
VRTX230120P002000002022-11-17 10:25AM EST200.001.770.000.000.00-435025.00%
VRTX230120P002100002022-11-09 10:44AM EST210.000.600.000.000.00-224125.00%
VRTX230120P002200002022-11-22 2:04PM EST220.001.150.000.000.00-218925.00%
VRTX230120P002300002022-10-26 2:02PM EST230.002.110.004.400.00-1065.85%
VRTX230120P002400002022-11-29 12:38PM EST240.000.700.000.000.00-426712.50%
VRTX230120P002500002022-12-02 10:48AM EST250.000.650.000.000.00-246712.50%
VRTX230120P002600002022-12-05 2:01PM EST260.000.990.000.000.00-128912.50%
VRTX230120P002700002022-12-02 10:52AM EST270.001.200.000.000.00-51,25612.50%
VRTX230120P002800002022-12-07 1:00PM EST280.002.490.000.000.00-26456.25%
VRTX230120P002900002022-12-07 10:37AM EST290.003.400.000.000.00-105676.25%
VRTX230120P003000002022-12-07 10:37AM EST300.005.700.000.000.00-102913.13%
VRTX230120P003100002022-12-07 3:13PM EST310.009.050.000.000.00-102411.56%
VRTX230120P003200002022-12-06 12:14PM EST320.0015.000.000.000.00-1820.00%
VRTX230120P003300002022-12-06 10:52AM EST330.0019.750.000.000.00-2160.00%
VRTX230120P003400002022-11-01 11:13AM EST340.0031.7221.4028.300.00-1131.65%
VRTX230120P003500002022-11-30 3:10PM EST350.0030.140.000.000.00-140.00%
VRTX230120P004100002021-11-10 6:56AM EST410.00215.00197.50207.200.00-11318.10%