VRTX - Vertex Pharmaceuticals Incorporated

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara16 de junho de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
VRTX230616C001250002022-10-28 11:41AM EDT125.00179.35188.40195.700.00-100.00%
VRTX230616C001650002022-08-23 9:33AM EDT165.00131.700.000.000.00-110.00%
VRTX230616C001900002023-03-13 9:51AM EDT190.00108.00134.50143.100.00--0162.92%
VRTX230616C002000002023-05-16 10:07AM EDT200.00145.00126.00135.000.00-23105.86%
VRTX230616C002100002023-03-03 12:25PM EDT210.0083.11103.00111.000.00-1110.00%
VRTX230616C002200002023-01-04 3:09PM EDT220.0074.4583.7090.100.00-550.00%
VRTX230616C002300002023-05-02 2:38PM EDT230.00117.9296.00104.000.00-1250.00%
VRTX230616C002400002023-04-26 12:57PM EDT240.0085.4086.3095.500.00-1279.15%
VRTX230616C002500002023-05-26 3:46PM EDT250.0080.0076.0084.00+0.10+0.13%192101.09%
VRTX230616C002600002023-05-26 3:43PM EDT260.0072.0066.4075.80+1.94+2.77%16164.89%
VRTX230616C002700002023-05-11 2:38PM EDT270.0080.3557.0065.000.00-4655.30%
VRTX230616C002800002023-05-26 1:07PM EDT280.0050.2746.1055.00-2.28-4.34%511875.01%
VRTX230616C002900002023-05-24 10:44AM EDT290.0045.6037.0046.000.00-147969.06%
VRTX230616C003000002023-05-23 10:26AM EDT300.0029.7727.3036.00-7.18-19.43%174657.70%
VRTX230616C003100002023-05-24 2:16PM EDT310.0027.1519.2027.700.00-130952.67%
VRTX230616C003200002023-05-26 10:42AM EDT320.0016.3513.8018.30-2.55-13.49%519241.81%
VRTX230616C003300002023-05-26 2:40PM EDT330.008.007.708.30-1.80-18.37%327526.95%
VRTX230616C003400002023-05-26 2:23PM EDT340.003.603.004.10-1.80-33.33%830626.04%
VRTX230616C003500002023-05-26 3:53PM EDT350.001.611.002.00-0.99-38.08%547826.83%
VRTX230616C003600002023-05-26 10:54AM EDT360.000.760.301.45-0.29-27.62%17531.29%
VRTX230616C003700002023-05-24 9:36AM EDT370.001.430.004.600.00-114954.97%
VRTX230616C003800002023-05-23 10:06AM EDT380.000.400.151.350.00-452043.40%
VRTX230616C003900002023-05-22 1:48PM EDT390.000.250.001.200.00-5113347.85%
VRTX230616C004000002023-05-22 12:52PM EDT400.000.300.003.200.00-11056.86%
VRTX230616C004100002023-04-28 2:04PM EDT410.000.700.004.400.00-222567.11%
VRTX230616C004200002023-05-18 9:35AM EDT420.000.150.000.450.00-16752.93%
VRTX230616C004300002023-05-18 2:03PM EDT430.000.050.004.300.00-11377.17%
VRTX230616C004400002023-05-02 12:21PM EDT440.001.820.001.500.00-241766.55%
VRTX230616C004500002023-05-01 3:12PM EDT450.000.300.004.300.00-251486.79%
VRTX230616C004600002023-05-23 11:44AM EDT460.000.560.004.300.00-4010291.35%
VRTX230616C004700002023-04-28 1:23PM EDT470.000.250.000.500.00-2666.75%
VRTX230616C004800002023-05-01 3:53PM EDT480.000.250.004.300.00--599.99%
Opções de vendapara16 de junho de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
VRTX230616P001250002023-05-03 11:01AM EDT125.000.050.000.500.00-1658175.59%
VRTX230616P001300002022-12-21 11:28AM EDT130.000.710.004.700.00-613241.33%
VRTX230616P001350002022-12-13 10:46AM EDT135.000.500.004.800.00-2253233.52%
VRTX230616P001400002023-04-24 3:26PM EDT140.000.050.000.600.00-158159.96%
VRTX230616P001450002023-02-08 11:14AM EDT145.000.450.000.600.00-1134153.91%
VRTX230616P001500002023-03-15 9:30AM EDT150.000.760.000.000.00-42950.00%
VRTX230616P001550002022-12-06 1:34PM EDT155.000.650.004.800.00-128201.20%
VRTX230616P001600002023-01-23 12:02PM EDT160.000.750.003.900.00-24185.64%
VRTX230616P001650002023-02-27 10:31AM EDT165.000.740.000.000.00-3350.00%
VRTX230616P001700002023-02-27 10:33AM EDT170.000.750.003.700.00-21170.17%
VRTX230616P001800002023-05-05 1:35PM EDT180.000.050.000.200.00-14101.76%
VRTX230616P001850002022-12-19 3:00PM EDT185.002.220.004.700.00-6225159.06%
VRTX230616P001900002023-04-28 1:41PM EDT190.000.200.000.250.00-211395.70%
VRTX230616P001950002023-04-28 1:40PM EDT195.000.200.004.300.00-519143.90%
VRTX230616P002000002023-05-01 1:16PM EDT200.000.250.000.200.00-26085.35%
VRTX230616P002100002023-05-03 10:53AM EDT210.000.300.004.300.00-126126.71%
VRTX230616P002200002023-05-03 10:54AM EDT220.000.300.004.300.00-2032115.85%
VRTX230616P002300002023-03-29 12:21PM EDT230.000.790.004.600.00-421107.04%
VRTX230616P002400002023-05-16 3:52PM EDT240.000.420.004.300.00-103695.23%
VRTX230616P002500002023-05-23 2:32PM EDT250.000.130.000.350.00-223453.81%
VRTX230616P002600002023-04-28 2:50PM EDT260.000.600.004.300.00-159475.81%
VRTX230616P002700002023-03-29 3:48PM EDT270.002.610.003.600.00-126363.40%
VRTX230616P002800002023-05-16 10:24AM EDT280.000.210.004.800.00-211658.98%
VRTX230616P002900002023-05-16 10:24AM EDT290.000.500.204.90-0.34-40.48%131750.55%
VRTX230616P003000002023-05-24 11:27AM EDT300.001.960.505.100.00-4729953.65%
VRTX230616P003100002023-05-26 11:09AM EDT310.001.951.005.70-0.15-7.14%125644.84%
VRTX230616P003200002023-05-26 3:43PM EDT320.003.683.004.40+0.08+2.22%711127.93%
VRTX230616P003300002023-05-26 3:43PM EDT330.007.186.907.40+0.63+9.62%419524.00%
VRTX230616P003400002023-05-26 3:20PM EDT340.0013.1511.6017.00+1.20+10.04%2317236.13%
VRTX230616P003500002023-05-26 1:15PM EDT350.0022.4016.3025.70+0.83+3.85%13642.18%
VRTX230616P003600002023-05-23 3:58PM EDT360.0026.7025.5033.200.00-2640.60%
VRTX230616P003700002023-05-17 10:13AM EDT370.0027.3137.0045.000.00-2156.74%
VRTX230616P003800002023-05-16 9:33AM EDT380.0034.9746.1053.000.00-2054.13%