Vertex Pharmaceuticals Incorporated (VRTX)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EST
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 | 2021-11-10 6:56AM EST | 95.00 | 95.00 | 84.60 | 94.40 | 0.00 | - | 1 | 12 | 0.00% |
| VRTX230120C00100000 | 2021-12-03 1:39PM EST | 100.00 | 108.28 | 102.20 | 110.70 | +0.08 | +0.07% | 1 | 30 | 63.20% |
| VRTX230120C00105000 | 2021-12-03 11:53AM EST | 105.00 | 104.50 | 97.20 | 103.90 | +0.50 | +0.48% | 14 | 72 | 54.16% |
| VRTX230120C00110000 | 2021-12-02 2:41PM EST | 110.00 | 98.00 | 93.20 | 100.70 | 0.00 | - | 3 | 16 | 56.37% |
| VRTX230120C00115000 | 2021-09-17 8:55AM EST | 115.00 | 72.50 | 67.00 | 76.10 | 0.00 | - | 1 | 68 | 0.00% |
| VRTX230120C00120000 | 2021-11-16 3:47PM EST | 120.00 | 89.10 | 84.60 | 92.20 | 0.00 | - | 1 | 41 | 53.85% |
| VRTX230120C00125000 | 2021-12-02 11:17AM EST | 125.00 | 86.60 | 80.10 | 87.90 | 0.00 | - | 2 | 32 | 52.36% |
| VRTX230120C00130000 | 2021-12-03 1:47PM EST | 130.00 | 81.70 | 76.00 | 83.60 | +19.05 | +30.41% | 1 | 12 | 50.82% |
| VRTX230120C00135000 | 2021-10-04 2:20PM EST | 135.00 | 52.60 | 60.90 | 69.50 | 0.00 | - | 3 | 4 | 22.44% |
| VRTX230120C00140000 | 2021-11-10 2:44PM EST | 140.00 | 72.00 | 68.10 | 77.50 | +15.30 | +26.98% | 1 | 30 | 52.25% |
| VRTX230120C00145000 | 2021-10-26 9:11AM EST | 145.00 | 55.75 | 46.70 | 56.40 | 0.00 | - | 20 | 33 | 0.00% |
| VRTX230120C00150000 | 2021-12-01 11:16AM EST | 150.00 | 65.00 | 60.20 | 69.40 | 0.00 | - | 3 | 111 | 49.32% |
| VRTX230120C00155000 | 2021-12-02 12:00PM EST | 155.00 | 64.01 | 58.10 | 64.00 | 0.00 | - | 1 | 10 | 45.62% |
| VRTX230120C00160000 | 2021-12-02 11:50AM EST | 160.00 | 58.50 | 53.00 | 60.40 | 0.00 | - | 7 | 26 | 44.81% |
| VRTX230120C00165000 | 2021-11-10 6:56AM EST | 165.00 | 34.75 | 37.50 | 47.50 | 0.00 | - | 1 | 4 | 29.72% |
| VRTX230120C00170000 | 2021-11-30 10:38AM EST | 170.00 | 44.15 | 46.50 | 55.40 | 0.00 | - | 21 | 82 | 45.95% |
| VRTX230120C00175000 | 2021-11-22 12:23PM EST | 175.00 | 31.30 | 43.90 | 50.60 | 0.00 | - | 13 | 56 | 43.10% |
| VRTX230120C00180000 | 2021-12-03 2:05PM EST | 180.00 | 43.00 | 41.80 | 47.80 | -1.20 | -2.71% | 1 | 272 | 42.90% |
| VRTX230120C00185000 | 2021-12-03 10:26AM EST | 185.00 | 41.80 | 38.10 | 45.80 | +3.80 | +10.00% | 4 | 141 | 43.57% |
| VRTX230120C00190000 | 2021-12-01 9:59AM EST | 190.00 | 34.26 | 36.50 | 40.00 | 0.00 | - | 2 | 254 | 39.34% |
| VRTX230120C00195000 | 2021-12-02 11:51AM EST | 195.00 | 38.00 | 33.10 | 40.00 | 0.00 | - | 3 | 86 | 42.21% |
| VRTX230120C00200000 | 2021-12-03 3:12PM EST | 200.00 | 33.38 | 32.00 | 36.10 | -0.53 | -1.56% | 11 | 699 | 40.16% |
| VRTX230120C00210000 | 2021-12-03 2:52PM EST | 210.00 | 28.73 | 27.20 | 32.20 | -0.27 | -0.93% | 3 | 312 | 40.40% |
| VRTX230120C00220000 | 2021-12-03 2:52PM EST | 220.00 | 24.69 | 20.80 | 26.00 | -1.11 | -4.30% | 12 | 290 | 37.48% |
| VRTX230120C00230000 | 2021-12-03 2:19PM EST | 230.00 | 21.08 | 19.40 | 25.10 | -0.22 | -1.03% | 20 | 441 | 40.23% |
| VRTX230120C00240000 | 2021-12-01 3:45PM EST | 240.00 | 17.00 | 17.40 | 22.00 | 0.00 | - | 1 | 68 | 40.03% |
| VRTX230120C00250000 | 2021-12-03 10:50AM EST | 250.00 | 17.47 | 13.10 | 18.40 | +2.47 | +16.47% | 1 | 132 | 38.82% |
| VRTX230120C00260000 | 2021-12-03 2:19PM EST | 260.00 | 13.06 | 9.40 | 15.30 | -0.94 | -6.71% | 14 | 200 | 37.79% |
| VRTX230120C00270000 | 2021-11-29 11:24AM EST | 270.00 | 10.00 | 10.40 | 13.00 | 0.00 | - | 1 | 147 | 37.35% |
| VRTX230120C00280000 | 2021-12-01 11:19AM EST | 280.00 | 10.00 | 8.70 | 10.80 | 0.00 | - | 2 | 70 | 36.66% |
| VRTX230120C00290000 | 2021-12-03 12:10PM EST | 290.00 | 9.60 | 6.50 | 10.50 | +5.14 | +115.25% | 1 | 30 | 38.36% |
| VRTX230120C00300000 | 2021-12-03 10:10AM EST | 300.00 | 6.70 | 4.30 | 9.60 | -1.30 | -16.25% | 1 | 273 | 39.01% |
| VRTX230120C00310000 | 2021-12-01 11:26AM EST | 310.00 | 5.60 | 3.10 | 11.30 | 0.00 | - | 3 | 24 | 43.41% |
| VRTX230120C00320000 | 2021-12-01 11:11AM EST | 320.00 | 5.30 | 2.75 | 9.80 | 0.00 | - | 4 | 304 | 42.95% |
| VRTX230120C00330000 | 2021-12-01 11:10AM EST | 330.00 | 5.30 | 1.55 | 9.60 | 0.00 | - | 2 | 8 | 44.33% |
| VRTX230120C00340000 | 2021-12-02 11:40AM EST | 340.00 | 4.50 | 2.40 | 5.20 | 0.00 | - | 2 | 76 | 38.13% |
| VRTX230120C00350000 | 2021-12-02 3:46PM EST | 350.00 | 2.90 | 1.55 | 4.50 | 0.00 | - | 5 | 59 | 38.06% |
| VRTX230120C00360000 | 2021-12-01 11:15AM EST | 360.00 | 3.20 | 1.70 | 3.80 | 0.00 | - | 2 | 10 | 37.77% |
| VRTX230120C00370000 | 2021-08-25 4:27PM EST | 370.00 | 5.80 | 1.20 | 9.90 | 0.00 | - | 1 | 8 | 50.84% |
| VRTX230120C00380000 | 2021-11-19 11:34AM EST | 380.00 | 1.55 | 1.65 | 3.60 | 0.00 | - | 1 | 17 | 39.73% |
| VRTX230120C00390000 | 2021-12-01 9:30AM EST | 390.00 | 2.25 | 1.10 | 3.30 | 0.00 | - | 1 | 9 | 40.09% |
| VRTX230120C00400000 | 2021-12-01 2:58PM EST | 400.00 | 2.00 | 1.60 | 3.70 | 0.00 | - | 5 | 64 | 42.27% |
| VRTX230120C00410000 | 2021-12-03 12:44PM EST | 410.00 | 1.82 | 0.10 | 2.80 | +0.32 | +21.33% | 1 | 186 | 40.81% |
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 | 2021-11-23 10:11AM EST | 90.00 | 1.25 | 0.00 | 9.00 | 0.00 | - | - | 1 | 62.20% |
| VRTX230120P00095000 | 2021-11-24 10:00AM EST | 95.00 | 2.30 | 0.00 | 3.10 | 0.00 | - | 6 | 109 | 53.03% |
| VRTX230120P00100000 | 2021-11-26 11:03AM EST | 100.00 | 2.63 | 0.00 | 5.00 | 0.00 | - | 12 | 55 | 57.14% |
| VRTX230120P00105000 | 2021-11-03 9:21AM EST | 105.00 | 2.15 | 1.30 | 5.00 | 0.00 | - | 12 | 128 | 53.91% |
| VRTX230120P00110000 | 2021-10-13 2:19PM EST | 110.00 | 3.14 | 2.20 | 9.20 | 0.00 | - | 2 | 62 | 52.97% |
| VRTX230120P00115000 | 2021-10-13 2:18PM EST | 115.00 | 3.30 | 2.70 | 3.50 | 0.00 | - | 2 | 84 | 43.10% |
| VRTX230120P00120000 | 2021-11-03 2:53PM EST | 120.00 | 3.60 | 2.60 | 9.90 | 0.00 | - | 1 | 79 | 57.43% |
| VRTX230120P00125000 | 2021-11-30 10:57AM EST | 125.00 | 6.00 | 3.90 | 7.50 | 0.00 | - | 1 | 44 | 48.71% |
| VRTX230120P00130000 | 2021-11-30 11:58AM EST | 130.00 | 7.10 | 4.60 | 9.10 | 0.00 | - | 1 | 24 | 49.37% |
| VRTX230120P00135000 | 2021-12-03 2:36PM EST | 135.00 | 6.50 | 5.50 | 11.00 | -1.50 | -18.75% | 1 | 85 | 50.28% |
| VRTX230120P00140000 | 2021-12-03 2:36PM EST | 140.00 | 7.40 | 5.40 | 7.90 | -1.00 | -11.90% | 1 | 42 | 41.16% |
| VRTX230120P00145000 | 2021-11-30 1:15PM EST | 145.00 | 11.20 | 4.40 | 12.00 | 0.00 | - | 3 | 77 | 46.19% |
| VRTX230120P00150000 | 2021-12-03 12:10PM EST | 150.00 | 10.90 | 8.60 | 13.10 | -2.00 | -15.50% | 1 | 184 | 45.17% |
| VRTX230120P00155000 | 2021-12-01 3:33PM EST | 155.00 | 11.10 | 9.10 | 15.00 | 0.00 | - | 2 | 63 | 45.35% |
| VRTX230120P00160000 | 2021-12-03 10:26AM EST | 160.00 | 11.40 | 6.50 | 16.10 | -0.60 | -5.00% | 4 | 138 | 44.09% |
| VRTX230120P00165000 | 2021-12-03 2:48PM EST | 165.00 | 13.90 | 12.70 | 19.50 | +0.70 | +5.30% | 3 | 122 | 46.12% |
| VRTX230120P00170000 | 2021-12-02 12:20PM EST | 170.00 | 14.30 | 14.40 | 18.50 | 0.00 | - | 102 | 180 | 41.64% |
| VRTX230120P00175000 | 2021-12-01 11:05AM EST | 175.00 | 16.80 | 16.30 | 21.10 | -1.00 | -5.62% | 1 | 129 | 42.19% |
| VRTX230120P00180000 | 2021-12-01 3:35PM EST | 180.00 | 19.30 | 18.20 | 23.10 | 0.00 | - | 1 | 258 | 41.75% |
| VRTX230120P00185000 | 2021-12-01 3:35PM EST | 185.00 | 21.20 | 20.40 | 24.90 | 0.00 | - | 7 | 284 | 40.93% |
| VRTX230120P00190000 | 2021-12-03 9:30AM EST | 190.00 | 22.11 | 20.20 | 25.50 | -0.89 | -3.87% | 1 | 140 | 38.51% |
| VRTX230120P00195000 | 2021-12-01 3:35PM EST | 195.00 | 26.80 | 21.10 | 28.30 | +1.10 | +4.28% | 1 | 597 | 38.72% |
| VRTX230120P00200000 | 2021-12-03 1:50PM EST | 200.00 | 27.40 | 24.00 | 32.10 | -0.50 | -1.79% | 3 | 431 | 39.96% |
| VRTX230120P00210000 | 2021-12-01 2:02PM EST | 210.00 | 33.50 | 30.90 | 36.70 | 0.00 | - | 2 | 37 | 38.46% |
| VRTX230120P00220000 | 2021-12-03 9:30AM EST | 220.00 | 37.99 | 35.80 | 42.50 | -11.51 | -23.25% | 1 | 36 | 37.87% |
| VRTX230120P00230000 | 2021-12-03 1:07PM EST | 230.00 | 45.50 | 43.00 | 50.00 | -9.85 | -17.80% | 1 | 27 | 38.77% |
| VRTX230120P00240000 | 2021-10-05 9:36AM EST | 240.00 | 69.95 | 53.00 | 60.90 | 0.00 | - | 1 | 36 | 43.23% |
| VRTX230120P00250000 | 2021-12-01 1:57PM EST | 250.00 | 60.44 | 57.70 | 62.30 | 0.00 | - | 7 | 24 | 36.08% |
| VRTX230120P00260000 | 2021-09-17 8:35AM EST | 260.00 | 82.32 | 79.00 | 88.50 | 0.00 | - | 5 | 0 | 52.56% |
| VRTX230120P00280000 | 2021-08-25 4:28PM EST | 280.00 | 89.20 | 99.20 | 103.40 | 0.00 | - | 10 | 10 | 54.84% |
| VRTX230120P00290000 | 2021-08-25 4:28PM EST | 290.00 | 110.00 | 104.50 | 113.60 | 0.00 | - | 1 | 2 | 54.45% |
| VRTX230120P00300000 | 2021-12-01 2:42PM EST | 300.00 | 102.10 | 98.80 | 104.70 | 0.00 | - | 1 | 27 | 37.40% |
| VRTX230120P00320000 | 2021-11-10 6:56AM EST | 320.00 | 115.76 | 128.00 | 137.50 | 0.00 | - | - | 1 | 52.59% |
| VRTX230120P00350000 | 2021-11-10 6:56AM EST | 350.00 | 144.42 | 164.50 | 174.50 | 0.00 | - | 1 | 1 | 66.54% |
| VRTX230120P00410000 | 2021-11-10 6:56AM EST | 410.00 | 215.00 | 215.50 | 225.50 | 0.00 | - | 1 | 1 | 63.03% |
© 2021 Yahoo. Todos os direitos reservados.
