Mercado abrirá em 2 h 42 min

Vertex Pharmaceuticals Incorporated (VRTX)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
311,81-5,79 (-1,82%)
No fechamento: 04:00PM EST
311,41 -0,40 (-0,13%)
Pós-fechamento: 06:05PM EST
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 10:41AM EST125.00179.35188.40195.700.00-1093.27%
VRTX230616C001650002022-08-23 8:33AM EST165.00131.700.000.000.00-110.00%
VRTX230616C002000002022-10-28 12:30PM EST200.00116.39117.20124.700.00-5561.31%
VRTX230616C002100002022-08-23 2:06PM EST210.0090.8987.2093.400.00-10100.00%
VRTX230616C002200002022-10-27 8:54AM EST220.0088.6899.70105.900.00-1055.23%
VRTX230616C002300002022-10-11 11:46AM EST230.0085.3385.1091.900.00-1248.68%
VRTX230616C002400002022-11-21 9:32AM EST240.0089.180.000.000.00-100.00%
VRTX230616C002500002022-12-05 10:00AM EST250.0079.670.000.000.00-100.00%
VRTX230616C002600002022-11-28 9:41AM EST260.0073.200.000.000.00-100.00%
VRTX230616C002700002022-07-15 2:10PM EST270.0049.1047.6057.500.00--138.66%
VRTX230616C002800002022-12-01 3:28PM EST280.0059.440.000.000.00-100.00%
VRTX230616C002900002022-11-18 9:39AM EST290.0048.700.000.000.00-200.00%
VRTX230616C003000002022-11-18 10:49AM EST300.0043.500.000.000.00-200.00%
VRTX230616C003100002022-12-06 12:19PM EST310.0034.450.000.000.00-200.00%
VRTX230616C003200002022-12-06 12:19PM EST320.0028.550.000.000.00-300.78%
VRTX230616C003300002022-12-06 12:19PM EST330.0024.750.000.000.00-101.56%
VRTX230616C003400002022-12-06 12:19PM EST340.0020.350.000.000.00-103.13%
VRTX230616C003500002022-12-06 12:13PM EST350.0015.700.000.000.00-203.13%
VRTX230616C003600002022-11-30 2:07PM EST360.0016.110.000.000.00-203.13%
VRTX230616C003700002022-12-05 2:10PM EST370.0011.030.000.000.00-206.25%
VRTX230616C003800002022-11-29 10:12AM EST380.008.400.000.000.00-206.25%
VRTX230616C003900002022-11-21 3:47PM EST390.005.500.000.000.00-7506.25%
VRTX230616C004000002022-10-25 9:31AM EST400.008.203.508.200.00-2335.78%
VRTX230616C004100002022-10-07 10:32AM EST410.005.352.156.000.00-1334.17%
VRTX230616C004200002022-10-24 1:42PM EST420.004.430.305.000.00-1134.19%
VRTX230616C004300002022-10-13 9:05AM EST430.002.901.303.700.00-2433.18%
VRTX230616C004400002022-12-01 12:53PM EST440.002.600.000.000.00-10012.50%
VRTX230616C004700002022-11-16 2:03PM EST470.001.050.000.000.00-6012.50%
Opções de vendapara16 de junho de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
VRTX230616P001250002022-12-06 1:40PM EST125.001.000.000.000.00-7025.00%
VRTX230616P001300002022-11-07 3:17PM EST130.001.000.000.000.00-2025.00%
VRTX230616P001350002022-11-07 3:17PM EST135.000.900.000.000.00-3025.00%
VRTX230616P001400002022-12-06 3:23PM EST140.001.360.000.000.00-37025.00%
VRTX230616P001450002022-12-01 11:11AM EST145.000.600.000.000.00-2025.00%
VRTX230616P001500002022-12-06 12:36PM EST150.000.600.000.000.00-3025.00%
VRTX230616P001550002022-12-06 12:34PM EST155.000.650.000.000.00-1025.00%
VRTX230616P001600002022-12-06 12:34PM EST160.000.700.000.000.00-1012.50%
VRTX230616P001650002022-12-06 12:32PM EST165.000.750.000.000.00-3012.50%
VRTX230616P001800002022-11-23 10:44AM EST180.001.950.000.000.00-1012.50%
VRTX230616P001850002022-06-09 12:58PM EST185.007.800.008.300.00--154.75%
VRTX230616P001900002022-11-14 12:55PM EST190.002.100.000.000.00-6012.50%
VRTX230616P001950002022-11-09 3:10PM EST195.002.350.000.000.00-30012.50%
VRTX230616P002000002022-11-09 2:29PM EST200.002.500.000.000.00-4012.50%
VRTX230616P002100002022-08-16 2:24PM EST210.005.801.0010.500.00-2159.26%
VRTX230616P002200002022-08-02 9:20AM EST220.0010.705.1013.300.00-1751.65%
VRTX230616P002300002022-11-22 3:06PM EST230.004.270.000.000.00-406.25%
VRTX230616P002400002022-11-07 9:30AM EST240.007.150.000.000.00-106.25%
VRTX230616P002500002022-12-06 11:57AM EST250.006.260.000.000.00-506.25%
VRTX230616P002600002022-11-21 3:47PM EST260.0012.800.000.000.00-7806.25%
VRTX230616P002700002022-12-05 2:10PM EST270.009.970.000.000.00-203.13%
VRTX230616P002800002022-11-22 3:17PM EST280.0012.600.000.000.00-203.13%
VRTX230616P002900002022-11-08 11:16AM EST290.0019.700.000.000.00-201.56%
VRTX230616P003000002022-12-01 10:43AM EST300.0017.000.000.000.00-101.56%
VRTX230616P003100002022-08-18 1:38PM EST310.0039.0035.1041.300.00-1247.15%
VRTX230616P003200002022-11-22 2:15PM EST320.0027.200.000.000.00-100.00%
VRTX230616P003300002022-12-01 11:52AM EST330.0030.500.000.000.00-200.00%