VRTX - Vertex Pharmaceuticals Incorporated

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara20 de outubro de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
VRTX231020C002200002023-05-02 3:39PM EDT220.00133.87107.00116.000.00-1155.86%
VRTX231020C002300002023-04-27 12:55PM EDT230.00113.39102.30111.000.00--163.27%
VRTX231020C002700002023-05-12 1:50PM EDT270.0086.1064.1069.400.00-1147.25%
VRTX231020C002800002023-04-13 10:51AM EDT280.0063.0077.9083.500.00--15073.45%
VRTX231020C003000002023-05-26 9:36AM EDT300.0044.7739.0047.000.00-1342.01%
VRTX231020C003100002023-05-03 3:44PM EDT310.0057.4034.9035.800.00-111334.58%
VRTX231020C003200002023-05-30 2:25PM EDT320.0029.0528.5029.50-3.35-10.34%265133.16%
VRTX231020C003300002023-05-30 2:27PM EDT330.0021.9022.8024.00-4.80-17.98%115532.06%
VRTX231020C003400002023-05-26 3:08PM EDT340.0021.8018.0019.700.00-144131.72%
VRTX231020C003500002023-05-30 10:56AM EDT350.0014.4014.0015.00-2.40-14.29%132130.15%
VRTX231020C003600002023-05-30 10:06AM EDT360.0010.8010.6011.50-2.40-18.18%611529.33%
VRTX231020C003700002023-05-30 3:01PM EDT370.008.107.0011.90-3.42-29.69%54833.30%
VRTX231020C003800002023-05-23 3:22PM EDT380.007.895.408.600.00-24831.57%
VRTX231020C003900002023-05-16 1:56PM EDT390.004.904.007.70-6.60-57.39%11032.94%
VRTX231020C004000002023-05-30 10:44AM EDT400.003.502.355.60-0.80-18.60%21931.80%
VRTX231020C004100002023-05-01 2:58PM EDT410.007.670.303.800.00-2630.38%
VRTX231020C004200002023-05-22 12:28PM EDT420.003.490.405.100.00-1135.41%
VRTX231020C004300002023-05-02 2:19PM EDT430.004.500.004.800.00-151536.89%
VRTX231020C004400002023-03-17 1:57PM EDT440.002.520.004.400.00-151538.00%
VRTX231020C004500002023-05-04 2:08PM EDT450.002.650.255.000.00--141.34%
VRTX231020C004600002023-05-02 11:42AM EDT460.002.130.455.100.00-21043.46%
VRTX231020C004900002023-05-09 1:00PM EDT490.000.500.002.250.00-41640.35%
VRTX231020C005000002023-05-23 10:52AM EDT500.000.600.001.500.00-71438.67%
VRTX231020C005200002023-05-23 10:50AM EDT520.000.600.000.900.00--1437.94%
Opções de vendapara20 de outubro de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
VRTX231020P001500002023-05-23 10:29AM EDT150.000.250.000.750.00-157356.01%
VRTX231020P001550002023-05-01 3:58PM EDT155.000.700.004.600.00--373.30%
VRTX231020P001600002023-04-24 2:54PM EDT160.001.200.004.600.00-81070.54%
VRTX231020P001650002023-03-01 3:20PM EDT165.004.900.004.800.00--168.51%
VRTX231020P001750002023-04-26 11:47AM EDT175.001.250.004.800.00-2763.35%
VRTX231020P001800002023-05-08 10:08AM EDT180.000.500.004.800.00-11060.89%
VRTX231020P001900002023-05-16 2:08PM EDT190.000.800.004.600.00-2255.62%
VRTX231020P002000002023-04-27 9:33AM EDT200.001.200.104.800.00-1251.87%
VRTX231020P002200002023-05-05 9:46AM EDT220.001.500.004.800.00-10010151.75%
VRTX231020P002300002023-05-23 10:24AM EDT230.001.700.705.100.00-1648.05%
VRTX231020P002400002023-04-05 3:00PM EDT240.005.180.104.700.00-101042.49%
VRTX231020P002500002023-05-01 2:58PM EDT250.002.301.205.700.00-11740.69%
VRTX231020P002600002023-04-17 2:44PM EDT260.004.980.054.800.00-1334.27%
VRTX231020P002700002023-05-26 11:14AM EDT270.005.503.608.40+0.44+8.70%14237.34%
VRTX231020P002800002023-05-26 9:36AM EDT280.007.005.4011.300.00-2036437.59%
VRTX231020P002900002023-05-18 3:12PM EDT290.006.657.309.800.00-25430.34%
VRTX231020P003000002023-05-30 11:30AM EDT300.0011.619.0012.10+1.75+17.75%51528.81%
VRTX231020P003100002023-05-30 1:53PM EDT310.0014.4013.3014.10+3.80+35.85%26926.25%
VRTX231020P003200002023-05-30 2:59PM EDT320.0017.8517.0017.60+0.95+5.62%12624.94%
VRTX231020P003300002023-05-30 2:46PM EDT330.0022.5021.3022.10+3.07+15.80%85623.98%
VRTX231020P003400002023-05-30 2:46PM EDT340.0027.9026.4027.60+4.30+18.22%134823.27%
VRTX231020P003500002023-05-25 10:31AM EDT350.0030.0032.6033.400.00-24221.89%
VRTX231020P003600002023-05-23 2:56PM EDT360.0035.3037.1042.900.00-182524.73%
VRTX231020P003700002023-05-22 11:55AM EDT370.0037.0044.7051.600.00-11325.96%
VRTX231020P003800002023-05-30 9:42AM EDT380.0054.0052.2060.60+4.50+9.09%1227.20%
VRTX231020P003900002023-05-23 12:25PM EDT390.0055.0061.5068.700.00-2426.24%