VRTX - Vertex Pharmaceuticals Incorporated
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Opções de comprapara21 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX230721C00195000 | 2023-05-10 2:17PM EDT | 195.00 | 158.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRTX230721C00230000 | 2023-02-24 11:51AM EDT | 230.00 | 66.60 | 85.40 | 93.90 | 0.00 | - | 2 | 0 | 0.00% |
| VRTX230721C00240000 | 2023-01-18 3:32PM EDT | 240.00 | 78.70 | 61.30 | 67.00 | 0.00 | - | - | 165 | 0.00% |
| VRTX230721C00250000 | 2023-03-16 9:30AM EDT | 250.00 | 52.00 | 85.20 | 91.20 | 0.00 | - | 1 | 1 | 92.64% |
| VRTX230721C00260000 | 2023-03-16 9:30AM EDT | 260.00 | 45.33 | 76.90 | 81.70 | 0.00 | - | 1 | 1 | 87.13% |
| VRTX230721C00280000 | 2023-05-15 10:21AM EDT | 280.00 | 77.00 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| VRTX230721C00290000 | 2023-05-19 10:07AM EDT | 290.00 | 60.50 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| VRTX230721C00300000 | 2023-05-17 3:28PM EDT | 300.00 | 49.10 | 0.00 | 0.00 | 0.00 | - | 3 | 70 | 0.00% |
| VRTX230721C00310000 | 2023-05-30 3:11PM EDT | 310.00 | 22.92 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 0.00% |
| VRTX230721C00320000 | 2023-05-30 3:59PM EDT | 320.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | 21 | 178 | 0.00% |
| VRTX230721C00330000 | 2023-05-30 2:48PM EDT | 330.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 85 | 155 | 0.78% |
| VRTX230721C00340000 | 2023-05-30 12:41PM EDT | 340.00 | 6.72 | 0.00 | 0.00 | 0.00 | - | 4 | 432 | 3.13% |
| VRTX230721C00350000 | 2023-05-30 3:55PM EDT | 350.00 | 4.33 | 0.00 | 0.00 | 0.00 | - | 3 | 419 | 3.13% |
| VRTX230721C00360000 | 2023-05-26 10:27AM EDT | 360.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 302 | 6.25% |
| VRTX230721C00370000 | 2023-05-30 3:55PM EDT | 370.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 2 | 249 | 6.25% |
| VRTX230721C00380000 | 2023-05-30 11:36AM EDT | 380.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 111 | 6.25% |
| VRTX230721C00390000 | 2023-05-22 10:53AM EDT | 390.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 12.50% |
| VRTX230721C00400000 | 2023-05-25 2:18PM EDT | 400.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 12.50% |
| VRTX230721C00410000 | 2023-05-30 1:24PM EDT | 410.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| VRTX230721C00420000 | 2023-05-30 1:25PM EDT | 420.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 133 | 12.50% |
| VRTX230721C00430000 | 2023-05-22 2:56PM EDT | 430.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 12.50% |
| VRTX230721C00440000 | 2023-05-22 2:57PM EDT | 440.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 12.50% |
| VRTX230721C00450000 | 2023-05-03 3:47PM EDT | 450.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| VRTX230721C00460000 | 2023-05-23 11:44AM EDT | 460.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 40 | 58 | 12.50% |
| VRTX230721C00470000 | 2023-05-01 3:53PM EDT | 470.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| VRTX230721C00480000 | 2023-05-22 10:28AM EDT | 480.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 262 | 25.00% |
Opções de vendapara21 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX230721P00145000 | 2023-02-16 4:30PM EDT | 145.00 | 0.45 | 0.00 | 4.50 | 0.00 | - | - | 6 | 131.01% |
| VRTX230721P00150000 | 2023-03-14 1:16PM EDT | 150.00 | 0.70 | 0.00 | 1.40 | 0.00 | - | 10 | 18 | 102.20% |
| VRTX230721P00155000 | 2022-12-22 10:53AM EDT | 155.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | - | 4 | 123.07% |
| VRTX230721P00160000 | 2023-01-23 12:02PM EDT | 160.00 | 0.80 | 0.00 | 4.00 | 0.00 | - | 2 | 16 | 114.05% |
| VRTX230721P00165000 | 2023-02-27 10:31AM EDT | 165.00 | 0.91 | 0.00 | 1.55 | 0.00 | - | 3 | 4 | 92.29% |
| VRTX230721P00170000 | 2023-02-27 10:33AM EDT | 170.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 25.00% |
| VRTX230721P00175000 | 2023-05-10 9:54AM EDT | 175.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 25.00% |
| VRTX230721P00180000 | 2023-05-26 3:22PM EDT | 180.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 409 | 25.00% |
| VRTX230721P00185000 | 2023-05-08 10:05AM EDT | 185.00 | 2.87 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| VRTX230721P00190000 | 2023-05-23 1:48PM EDT | 190.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 25.00% |
| VRTX230721P00195000 | 2023-05-01 1:55PM EDT | 195.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| VRTX230721P00200000 | 2023-05-24 1:22PM EDT | 200.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 86 | 62 | 25.00% |
| VRTX230721P00210000 | 2023-04-17 10:28AM EDT | 210.00 | 0.49 | 0.00 | 4.80 | 0.00 | - | 1 | 10 | 78.71% |
| VRTX230721P00220000 | 2023-04-17 9:56AM EDT | 220.00 | 3.05 | 0.00 | 4.80 | 0.00 | - | 1 | 20 | 71.80% |
| VRTX230721P00230000 | 2023-04-17 9:55AM EDT | 230.00 | 0.88 | 0.00 | 4.80 | 0.00 | - | 1 | 13 | 65.15% |
| VRTX230721P00240000 | 2023-04-26 11:26AM EDT | 240.00 | 1.14 | 0.00 | 4.80 | 0.00 | - | 11 | 176 | 58.70% |
| VRTX230721P00250000 | 2023-05-24 1:22PM EDT | 250.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 43 | 71 | 12.50% |
| VRTX230721P00260000 | 2023-05-08 2:40PM EDT | 260.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 3 | 36 | 12.50% |
| VRTX230721P00270000 | 2023-04-25 3:00PM EDT | 270.00 | 2.11 | 0.00 | 2.80 | 0.00 | - | 1 | 124 | 42.15% |
| VRTX230721P00280000 | 2023-05-30 11:13AM EDT | 280.00 | 2.71 | 0.00 | 0.00 | 0.00 | - | 7 | 241 | 6.25% |
| VRTX230721P00290000 | 2023-05-30 10:59AM EDT | 290.00 | 4.03 | 0.00 | 0.00 | 0.00 | - | 10 | 152 | 6.25% |
| VRTX230721P00300000 | 2023-05-30 3:38PM EDT | 300.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 11 | 49 | 6.25% |
| VRTX230721P00310000 | 2023-05-30 9:31AM EDT | 310.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 3.13% |
| VRTX230721P00320000 | 2023-05-30 3:19PM EDT | 320.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 25 | 171 | 0.78% |
| VRTX230721P00330000 | 2023-05-30 3:33PM EDT | 330.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 22 | 40 | 0.00% |
| VRTX230721P00340000 | 2023-05-26 1:09PM EDT | 340.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | 7 | 96 | 0.00% |
| VRTX230721P00350000 | 2023-05-26 10:39AM EDT | 350.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | 2 | 140 | 0.00% |
| VRTX230721P00360000 | 2023-05-15 3:44PM EDT | 360.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| VRTX230721P00370000 | 2023-05-30 1:21PM EDT | 370.00 | 47.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| VRTX230721P00380000 | 2023-05-01 3:58PM EDT | 380.00 | 38.39 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| VRTX230721P00390000 | 2023-02-01 1:57PM EDT | 390.00 | 74.99 | 97.00 | 103.60 | 0.00 | - | - | 0 | 117.73% |
© 2023 Yahoo. Todos os direitos reservados.