VRTX - Vertex Pharmaceuticals Incorporated
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Opções de comprapara20 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX231020C00220000 | 2023-05-02 3:39PM EDT | 220.00 | 133.87 | 107.00 | 116.00 | 0.00 | - | 1 | 1 | 55.86% |
| VRTX231020C00230000 | 2023-04-27 12:55PM EDT | 230.00 | 113.39 | 102.30 | 111.00 | 0.00 | - | - | 1 | 63.27% |
| VRTX231020C00270000 | 2023-05-12 1:50PM EDT | 270.00 | 86.10 | 64.10 | 69.40 | 0.00 | - | 1 | 1 | 47.25% |
| VRTX231020C00280000 | 2023-04-13 10:51AM EDT | 280.00 | 63.00 | 77.90 | 83.50 | 0.00 | - | - | 150 | 73.45% |
| VRTX231020C00300000 | 2023-05-26 9:36AM EDT | 300.00 | 44.77 | 39.00 | 47.00 | 0.00 | - | 1 | 3 | 42.01% |
| VRTX231020C00310000 | 2023-05-03 3:44PM EDT | 310.00 | 57.40 | 34.90 | 35.80 | 0.00 | - | 11 | 13 | 34.58% |
| VRTX231020C00320000 | 2023-05-30 2:25PM EDT | 320.00 | 29.05 | 28.50 | 29.50 | -3.35 | -10.34% | 26 | 51 | 33.16% |
| VRTX231020C00330000 | 2023-05-30 2:27PM EDT | 330.00 | 21.90 | 22.80 | 24.00 | -4.80 | -17.98% | 11 | 55 | 32.06% |
| VRTX231020C00340000 | 2023-05-26 3:08PM EDT | 340.00 | 21.80 | 18.00 | 19.70 | 0.00 | - | 14 | 41 | 31.72% |
| VRTX231020C00350000 | 2023-05-30 10:56AM EDT | 350.00 | 14.40 | 14.00 | 15.00 | -2.40 | -14.29% | 1 | 321 | 30.15% |
| VRTX231020C00360000 | 2023-05-30 10:06AM EDT | 360.00 | 10.80 | 10.60 | 11.50 | -2.40 | -18.18% | 6 | 115 | 29.33% |
| VRTX231020C00370000 | 2023-05-30 3:01PM EDT | 370.00 | 8.10 | 7.00 | 11.90 | -3.42 | -29.69% | 5 | 48 | 33.30% |
| VRTX231020C00380000 | 2023-05-23 3:22PM EDT | 380.00 | 7.89 | 5.40 | 8.60 | 0.00 | - | 2 | 48 | 31.57% |
| VRTX231020C00390000 | 2023-05-16 1:56PM EDT | 390.00 | 4.90 | 4.00 | 7.70 | -6.60 | -57.39% | 1 | 10 | 32.94% |
| VRTX231020C00400000 | 2023-05-30 10:44AM EDT | 400.00 | 3.50 | 2.35 | 5.60 | -0.80 | -18.60% | 2 | 19 | 31.80% |
| VRTX231020C00410000 | 2023-05-01 2:58PM EDT | 410.00 | 7.67 | 0.30 | 3.80 | 0.00 | - | 2 | 6 | 30.38% |
| VRTX231020C00420000 | 2023-05-22 12:28PM EDT | 420.00 | 3.49 | 0.40 | 5.10 | 0.00 | - | 1 | 1 | 35.41% |
| VRTX231020C00430000 | 2023-05-02 2:19PM EDT | 430.00 | 4.50 | 0.00 | 4.80 | 0.00 | - | 15 | 15 | 36.89% |
| VRTX231020C00440000 | 2023-03-17 1:57PM EDT | 440.00 | 2.52 | 0.00 | 4.40 | 0.00 | - | 15 | 15 | 38.00% |
| VRTX231020C00450000 | 2023-05-04 2:08PM EDT | 450.00 | 2.65 | 0.25 | 5.00 | 0.00 | - | - | 1 | 41.34% |
| VRTX231020C00460000 | 2023-05-02 11:42AM EDT | 460.00 | 2.13 | 0.45 | 5.10 | 0.00 | - | 2 | 10 | 43.46% |
| VRTX231020C00490000 | 2023-05-09 1:00PM EDT | 490.00 | 0.50 | 0.00 | 2.25 | 0.00 | - | 4 | 16 | 40.35% |
| VRTX231020C00500000 | 2023-05-23 10:52AM EDT | 500.00 | 0.60 | 0.00 | 1.50 | 0.00 | - | 7 | 14 | 38.67% |
| VRTX231020C00520000 | 2023-05-23 10:50AM EDT | 520.00 | 0.60 | 0.00 | 0.90 | 0.00 | - | - | 14 | 37.94% |
Opções de vendapara20 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX231020P00150000 | 2023-05-23 10:29AM EDT | 150.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 15 | 73 | 56.01% |
| VRTX231020P00155000 | 2023-05-01 3:58PM EDT | 155.00 | 0.70 | 0.00 | 4.60 | 0.00 | - | - | 3 | 73.30% |
| VRTX231020P00160000 | 2023-04-24 2:54PM EDT | 160.00 | 1.20 | 0.00 | 4.60 | 0.00 | - | 8 | 10 | 70.54% |
| VRTX231020P00165000 | 2023-03-01 3:20PM EDT | 165.00 | 4.90 | 0.00 | 4.80 | 0.00 | - | - | 1 | 68.51% |
| VRTX231020P00175000 | 2023-04-26 11:47AM EDT | 175.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | 2 | 7 | 63.35% |
| VRTX231020P00180000 | 2023-05-08 10:08AM EDT | 180.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 10 | 60.89% |
| VRTX231020P00190000 | 2023-05-16 2:08PM EDT | 190.00 | 0.80 | 0.00 | 4.60 | 0.00 | - | 2 | 2 | 55.62% |
| VRTX231020P00200000 | 2023-04-27 9:33AM EDT | 200.00 | 1.20 | 0.10 | 4.80 | 0.00 | - | 1 | 2 | 51.87% |
| VRTX231020P00220000 | 2023-05-05 9:46AM EDT | 220.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 100 | 101 | 51.75% |
| VRTX231020P00230000 | 2023-05-23 10:24AM EDT | 230.00 | 1.70 | 0.70 | 5.10 | 0.00 | - | 1 | 6 | 48.05% |
| VRTX231020P00240000 | 2023-04-05 3:00PM EDT | 240.00 | 5.18 | 0.10 | 4.70 | 0.00 | - | 10 | 10 | 42.49% |
| VRTX231020P00250000 | 2023-05-01 2:58PM EDT | 250.00 | 2.30 | 1.20 | 5.70 | 0.00 | - | 1 | 17 | 40.69% |
| VRTX231020P00260000 | 2023-04-17 2:44PM EDT | 260.00 | 4.98 | 0.05 | 4.80 | 0.00 | - | 1 | 3 | 34.27% |
| VRTX231020P00270000 | 2023-05-26 11:14AM EDT | 270.00 | 5.50 | 3.60 | 8.40 | +0.44 | +8.70% | 1 | 42 | 37.34% |
| VRTX231020P00280000 | 2023-05-26 9:36AM EDT | 280.00 | 7.00 | 5.40 | 11.30 | 0.00 | - | 20 | 364 | 37.59% |
| VRTX231020P00290000 | 2023-05-18 3:12PM EDT | 290.00 | 6.65 | 7.30 | 9.80 | 0.00 | - | 2 | 54 | 30.34% |
| VRTX231020P00300000 | 2023-05-30 11:30AM EDT | 300.00 | 11.61 | 9.00 | 12.10 | +1.75 | +17.75% | 5 | 15 | 28.81% |
| VRTX231020P00310000 | 2023-05-30 1:53PM EDT | 310.00 | 14.40 | 13.30 | 14.10 | +3.80 | +35.85% | 2 | 69 | 26.25% |
| VRTX231020P00320000 | 2023-05-30 2:59PM EDT | 320.00 | 17.85 | 17.00 | 17.60 | +0.95 | +5.62% | 1 | 26 | 24.94% |
| VRTX231020P00330000 | 2023-05-30 2:46PM EDT | 330.00 | 22.50 | 21.30 | 22.10 | +3.07 | +15.80% | 8 | 56 | 23.98% |
| VRTX231020P00340000 | 2023-05-30 2:46PM EDT | 340.00 | 27.90 | 26.40 | 27.60 | +4.30 | +18.22% | 13 | 48 | 23.27% |
| VRTX231020P00350000 | 2023-05-25 10:31AM EDT | 350.00 | 30.00 | 32.60 | 33.40 | 0.00 | - | 2 | 42 | 21.89% |
| VRTX231020P00360000 | 2023-05-23 2:56PM EDT | 360.00 | 35.30 | 37.10 | 42.90 | 0.00 | - | 18 | 25 | 24.73% |
| VRTX231020P00370000 | 2023-05-22 11:55AM EDT | 370.00 | 37.00 | 44.70 | 51.60 | 0.00 | - | 1 | 13 | 25.96% |
| VRTX231020P00380000 | 2023-05-30 9:42AM EDT | 380.00 | 54.00 | 52.20 | 60.60 | +4.50 | +9.09% | 1 | 2 | 27.20% |
| VRTX231020P00390000 | 2023-05-23 12:25PM EDT | 390.00 | 55.00 | 61.50 | 68.70 | 0.00 | - | 2 | 4 | 26.24% |
© 2023 Yahoo. Todos os direitos reservados.