Mercado fechado

Vertex Pharmaceuticals Incorporated (VRTX)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
321,45+0,43 (+0,13%)
No fechamento: 04:00PM EST
321,80 +0,35 (+0,11%)
Pós-fechamento: 06:54PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara21 de abril de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
VRTX230421C002100002022-12-19 10:04AM EST210.0090.6098.50107.000.00-110.00%
VRTX230421C002200002023-01-19 12:13PM EST220.0088.2599.50109.000.00-5557.70%
VRTX230421C002300002022-11-11 3:45PM EST230.0083.5884.5092.100.00-2038.25%
VRTX230421C002400002022-12-28 3:25PM EST240.0053.3080.3089.800.00-1150.35%
VRTX230421C002500002022-12-22 10:06AM EST250.0050.0060.0068.400.00-160.00%
VRTX230421C002600002023-01-20 10:00AM EST260.0055.0064.5069.800.00-11253.51%
VRTX230421C002700002023-01-17 3:55PM EST270.0049.0554.6060.500.00-3648.99%
VRTX230421C002800002023-01-20 3:44PM EST280.0037.7046.9051.900.00-15017945.79%
VRTX230421C002900002023-01-27 3:57PM EST290.0040.0038.6043.80+2.50+6.67%317343.07%
VRTX230421C003000002023-01-27 3:59PM EST300.0032.5230.5035.90+3.22+10.99%1310040.07%
VRTX230421C003100002023-01-27 11:34AM EST310.0024.6424.4025.80+0.94+3.97%212932.57%
VRTX230421C003200002023-01-27 3:59PM EST320.0018.3018.2019.70+0.35+1.95%1926831.11%
VRTX230421C003300002023-01-27 3:40PM EST330.0014.5013.1014.70+1.80+14.17%2631230.14%
VRTX230421C003400002023-01-26 11:48AM EST340.008.878.9010.100.00-214928.42%
VRTX230421C003500002023-01-27 3:41PM EST350.006.905.207.50+1.60+30.19%313428.77%
VRTX230421C003600002023-01-18 1:30PM EST360.002.801.755.700.00-27529.51%
VRTX230421C003700002023-01-27 3:14PM EST370.002.950.503.30+1.65+126.92%519627.58%
VRTX230421C003800002023-01-04 12:46PM EST380.001.100.404.100.00-4533.14%
VRTX230421C003900002023-01-18 12:08PM EST390.000.770.053.800.00-1335.57%
VRTX230421C004000002023-01-19 10:25AM EST400.000.300.001.850.00-1431.95%
VRTX230421C004100002023-01-17 9:43AM EST410.000.350.004.600.00-22543.93%
VRTX230421C004200002022-12-01 3:59PM EST420.001.840.004.600.00-1246.80%
VRTX230421C004300002022-10-20 9:56AM EST430.001.500.003.900.00-14147.35%
VRTX230421C004400002023-01-26 3:46PM EST440.000.150.004.400.00-1025751.56%
VRTX230421C004500002022-11-29 9:52AM EST450.000.650.004.400.00--154.08%
VRTX230421C004600002022-11-16 2:21PM EST460.001.080.004.400.00-683456.52%
VRTX230421C004700002022-11-16 2:21PM EST470.000.990.004.400.00-663350.11%
Opções de vendapara21 de abril de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
VRTX230421P001450002023-01-11 2:54PM EST145.000.350.000.500.00-114271.88%
VRTX230421P001500002022-12-22 9:48AM EST150.000.160.004.600.00-29299.17%
VRTX230421P001550002022-12-21 10:00AM EST155.000.550.004.600.00-6195.43%
VRTX230421P001600002022-12-19 3:29PM EST160.000.800.004.500.00--191.37%
VRTX230421P001650002022-12-19 3:42PM EST165.000.950.004.600.00--088.28%
VRTX230421P001700002022-12-19 2:18PM EST170.001.100.004.600.00-18284.86%
VRTX230421P001800002022-12-20 9:46AM EST180.001.400.001.500.00--263.26%
VRTX230421P001850002022-12-19 2:42PM EST185.001.200.004.600.00-1062675.15%
VRTX230421P001900002022-12-19 3:08PM EST190.001.200.004.600.00-782572.08%
VRTX230421P001950002022-12-19 1:22PM EST195.001.500.004.700.00--269.41%
VRTX230421P002000002022-12-19 1:40PM EST200.001.650.004.700.00-212066.48%
VRTX230421P002200002023-01-19 1:20PM EST220.000.950.151.200.00-394847.77%
VRTX230421P002300002023-01-24 1:17PM EST230.001.070.004.800.00-11150.29%
VRTX230421P002400002023-01-13 2:48PM EST240.001.450.004.800.00-24854.88%
VRTX230421P002500002023-01-09 3:12PM EST250.005.760.554.300.00-24347.49%
VRTX230421P002600002023-01-26 10:45AM EST260.002.831.103.700.00-1515440.06%
VRTX230421P002700002023-01-26 10:45AM EST270.003.821.805.900.00-159241.13%
VRTX230421P002800002023-01-24 10:48AM EST280.005.402.956.700.00-738237.37%
VRTX230421P002900002023-01-26 12:39PM EST290.006.604.206.700.00-2625131.49%
VRTX230421P003000002023-01-27 10:28AM EST300.007.106.108.60-0.50-6.58%1214229.21%
VRTX230421P003100002023-01-25 1:23PM EST310.0013.609.2011.100.00-45726.97%
VRTX230421P003200002023-01-26 2:20PM EST320.0015.0013.0014.800.00-115025.45%
VRTX230421P003300002023-01-27 2:40PM EST330.0018.4117.0020.60-3.62-16.43%141125.79%
VRTX230421P003400002023-01-25 12:27PM EST340.0030.6424.0025.600.00-2323.03%
VRTX230421P003500002022-12-09 2:55PM EST350.0044.0756.5063.900.00--270.01%
VRTX230421P004300002022-11-18 11:01AM EST430.00116.62120.50129.100.00-1076.59%