VRTX - Vertex Pharmaceuticals Incorporated
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Opções de comprapara16 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX230616C00125000 | 2022-10-28 11:41AM EDT | 125.00 | 179.35 | 188.40 | 195.70 | 0.00 | - | 1 | 0 | 0.00% |
| VRTX230616C00165000 | 2022-08-23 9:33AM EDT | 165.00 | 131.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| VRTX230616C00190000 | 2023-03-13 9:51AM EDT | 190.00 | 108.00 | 134.50 | 143.10 | 0.00 | - | - | 0 | 162.92% |
| VRTX230616C00200000 | 2023-05-16 10:07AM EDT | 200.00 | 145.00 | 126.00 | 135.00 | 0.00 | - | 2 | 3 | 105.86% |
| VRTX230616C00210000 | 2023-03-03 12:25PM EDT | 210.00 | 83.11 | 103.00 | 111.00 | 0.00 | - | 1 | 11 | 0.00% |
| VRTX230616C00220000 | 2023-01-04 3:09PM EDT | 220.00 | 74.45 | 83.70 | 90.10 | 0.00 | - | 5 | 5 | 0.00% |
| VRTX230616C00230000 | 2023-05-02 2:38PM EDT | 230.00 | 117.92 | 96.00 | 104.00 | 0.00 | - | 1 | 2 | 50.00% |
| VRTX230616C00240000 | 2023-04-26 12:57PM EDT | 240.00 | 85.40 | 86.30 | 95.50 | 0.00 | - | 1 | 2 | 79.15% |
| VRTX230616C00250000 | 2023-05-26 3:46PM EDT | 250.00 | 80.00 | 76.00 | 84.00 | +0.10 | +0.13% | 1 | 92 | 101.09% |
| VRTX230616C00260000 | 2023-05-26 3:43PM EDT | 260.00 | 72.00 | 66.40 | 75.80 | +1.94 | +2.77% | 1 | 61 | 64.89% |
| VRTX230616C00270000 | 2023-05-11 2:38PM EDT | 270.00 | 80.35 | 57.00 | 65.00 | 0.00 | - | 4 | 6 | 55.30% |
| VRTX230616C00280000 | 2023-05-26 1:07PM EDT | 280.00 | 50.27 | 46.10 | 55.00 | -2.28 | -4.34% | 5 | 118 | 75.01% |
| VRTX230616C00290000 | 2023-05-24 10:44AM EDT | 290.00 | 45.60 | 37.00 | 46.00 | 0.00 | - | 1 | 479 | 69.06% |
| VRTX230616C00300000 | 2023-05-23 10:26AM EDT | 300.00 | 29.77 | 27.30 | 36.00 | -7.18 | -19.43% | 1 | 746 | 57.70% |
| VRTX230616C00310000 | 2023-05-24 2:16PM EDT | 310.00 | 27.15 | 19.20 | 27.70 | 0.00 | - | 1 | 309 | 52.67% |
| VRTX230616C00320000 | 2023-05-26 10:42AM EDT | 320.00 | 16.35 | 13.80 | 18.30 | -2.55 | -13.49% | 5 | 192 | 41.81% |
| VRTX230616C00330000 | 2023-05-26 2:40PM EDT | 330.00 | 8.00 | 7.70 | 8.30 | -1.80 | -18.37% | 3 | 275 | 26.95% |
| VRTX230616C00340000 | 2023-05-26 2:23PM EDT | 340.00 | 3.60 | 3.00 | 4.10 | -1.80 | -33.33% | 8 | 306 | 26.04% |
| VRTX230616C00350000 | 2023-05-26 3:53PM EDT | 350.00 | 1.61 | 1.00 | 2.00 | -0.99 | -38.08% | 5 | 478 | 26.83% |
| VRTX230616C00360000 | 2023-05-26 10:54AM EDT | 360.00 | 0.76 | 0.30 | 1.45 | -0.29 | -27.62% | 1 | 75 | 31.29% |
| VRTX230616C00370000 | 2023-05-24 9:36AM EDT | 370.00 | 1.43 | 0.00 | 4.60 | 0.00 | - | 1 | 149 | 54.97% |
| VRTX230616C00380000 | 2023-05-23 10:06AM EDT | 380.00 | 0.40 | 0.15 | 1.35 | 0.00 | - | 4 | 520 | 43.40% |
| VRTX230616C00390000 | 2023-05-22 1:48PM EDT | 390.00 | 0.25 | 0.00 | 1.20 | 0.00 | - | 51 | 133 | 47.85% |
| VRTX230616C00400000 | 2023-05-22 12:52PM EDT | 400.00 | 0.30 | 0.00 | 3.20 | 0.00 | - | 1 | 10 | 56.86% |
| VRTX230616C00410000 | 2023-04-28 2:04PM EDT | 410.00 | 0.70 | 0.00 | 4.40 | 0.00 | - | 22 | 25 | 67.11% |
| VRTX230616C00420000 | 2023-05-18 9:35AM EDT | 420.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | 1 | 67 | 52.93% |
| VRTX230616C00430000 | 2023-05-18 2:03PM EDT | 430.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 1 | 13 | 77.17% |
| VRTX230616C00440000 | 2023-05-02 12:21PM EDT | 440.00 | 1.82 | 0.00 | 1.50 | 0.00 | - | 2 | 417 | 66.55% |
| VRTX230616C00450000 | 2023-05-01 3:12PM EDT | 450.00 | 0.30 | 0.00 | 4.30 | 0.00 | - | 25 | 14 | 86.79% |
| VRTX230616C00460000 | 2023-05-23 11:44AM EDT | 460.00 | 0.56 | 0.00 | 4.30 | 0.00 | - | 40 | 102 | 91.35% |
| VRTX230616C00470000 | 2023-04-28 1:23PM EDT | 470.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 2 | 6 | 66.75% |
| VRTX230616C00480000 | 2023-05-01 3:53PM EDT | 480.00 | 0.25 | 0.00 | 4.30 | 0.00 | - | - | 5 | 99.99% |
Opções de vendapara16 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX230616P00125000 | 2023-05-03 11:01AM EDT | 125.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 658 | 175.59% |
| VRTX230616P00130000 | 2022-12-21 11:28AM EDT | 130.00 | 0.71 | 0.00 | 4.70 | 0.00 | - | 6 | 13 | 241.33% |
| VRTX230616P00135000 | 2022-12-13 10:46AM EDT | 135.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 2 | 253 | 233.52% |
| VRTX230616P00140000 | 2023-04-24 3:26PM EDT | 140.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 1 | 58 | 159.96% |
| VRTX230616P00145000 | 2023-02-08 11:14AM EDT | 145.00 | 0.45 | 0.00 | 0.60 | 0.00 | - | 11 | 34 | 153.91% |
| VRTX230616P00150000 | 2023-03-15 9:30AM EDT | 150.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 4 | 29 | 50.00% |
| VRTX230616P00155000 | 2022-12-06 1:34PM EDT | 155.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | 1 | 28 | 201.20% |
| VRTX230616P00160000 | 2023-01-23 12:02PM EDT | 160.00 | 0.75 | 0.00 | 3.90 | 0.00 | - | 2 | 4 | 185.64% |
| VRTX230616P00165000 | 2023-02-27 10:31AM EDT | 165.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
| VRTX230616P00170000 | 2023-02-27 10:33AM EDT | 170.00 | 0.75 | 0.00 | 3.70 | 0.00 | - | 2 | 1 | 170.17% |
| VRTX230616P00180000 | 2023-05-05 1:35PM EDT | 180.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 4 | 101.76% |
| VRTX230616P00185000 | 2022-12-19 3:00PM EDT | 185.00 | 2.22 | 0.00 | 4.70 | 0.00 | - | 62 | 25 | 159.06% |
| VRTX230616P00190000 | 2023-04-28 1:41PM EDT | 190.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 21 | 13 | 95.70% |
| VRTX230616P00195000 | 2023-04-28 1:40PM EDT | 195.00 | 0.20 | 0.00 | 4.30 | 0.00 | - | 5 | 19 | 143.90% |
| VRTX230616P00200000 | 2023-05-01 1:16PM EDT | 200.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 2 | 60 | 85.35% |
| VRTX230616P00210000 | 2023-05-03 10:53AM EDT | 210.00 | 0.30 | 0.00 | 4.30 | 0.00 | - | 1 | 26 | 126.71% |
| VRTX230616P00220000 | 2023-05-03 10:54AM EDT | 220.00 | 0.30 | 0.00 | 4.30 | 0.00 | - | 20 | 32 | 115.85% |
| VRTX230616P00230000 | 2023-03-29 12:21PM EDT | 230.00 | 0.79 | 0.00 | 4.60 | 0.00 | - | 4 | 21 | 107.04% |
| VRTX230616P00240000 | 2023-05-16 3:52PM EDT | 240.00 | 0.42 | 0.00 | 4.30 | 0.00 | - | 10 | 36 | 95.23% |
| VRTX230616P00250000 | 2023-05-23 2:32PM EDT | 250.00 | 0.13 | 0.00 | 0.35 | 0.00 | - | 2 | 234 | 53.81% |
| VRTX230616P00260000 | 2023-04-28 2:50PM EDT | 260.00 | 0.60 | 0.00 | 4.30 | 0.00 | - | 1 | 594 | 75.81% |
| VRTX230616P00270000 | 2023-03-29 3:48PM EDT | 270.00 | 2.61 | 0.00 | 3.60 | 0.00 | - | 1 | 263 | 63.40% |
| VRTX230616P00280000 | 2023-05-16 10:24AM EDT | 280.00 | 0.21 | 0.00 | 4.80 | 0.00 | - | 2 | 116 | 58.98% |
| VRTX230616P00290000 | 2023-05-16 10:24AM EDT | 290.00 | 0.50 | 0.20 | 4.90 | -0.34 | -40.48% | 1 | 317 | 50.55% |
| VRTX230616P00300000 | 2023-05-24 11:27AM EDT | 300.00 | 1.96 | 0.50 | 5.10 | 0.00 | - | 47 | 299 | 53.65% |
| VRTX230616P00310000 | 2023-05-26 11:09AM EDT | 310.00 | 1.95 | 1.00 | 5.70 | -0.15 | -7.14% | 1 | 256 | 44.84% |
| VRTX230616P00320000 | 2023-05-26 3:43PM EDT | 320.00 | 3.68 | 3.00 | 4.40 | +0.08 | +2.22% | 7 | 111 | 27.93% |
| VRTX230616P00330000 | 2023-05-26 3:43PM EDT | 330.00 | 7.18 | 6.90 | 7.40 | +0.63 | +9.62% | 4 | 195 | 24.00% |
| VRTX230616P00340000 | 2023-05-26 3:20PM EDT | 340.00 | 13.15 | 11.60 | 17.00 | +1.20 | +10.04% | 23 | 172 | 36.13% |
| VRTX230616P00350000 | 2023-05-26 1:15PM EDT | 350.00 | 22.40 | 16.30 | 25.70 | +0.83 | +3.85% | 1 | 36 | 42.18% |
| VRTX230616P00360000 | 2023-05-23 3:58PM EDT | 360.00 | 26.70 | 25.50 | 33.20 | 0.00 | - | 2 | 6 | 40.60% |
| VRTX230616P00370000 | 2023-05-17 10:13AM EDT | 370.00 | 27.31 | 37.00 | 45.00 | 0.00 | - | 2 | 1 | 56.74% |
| VRTX230616P00380000 | 2023-05-16 9:33AM EDT | 380.00 | 34.97 | 46.10 | 53.00 | 0.00 | - | 2 | 0 | 54.13% |
© 2023 Yahoo. Todos os direitos reservados.