Mercado fechado
BOVESPA
128.184,91 +853,79 (+0,67%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
53.901,43 -158,58 (-0,29%) PETROLEO CRU
74,38 -1,58 (-2,08%) OURO
2.091,70 +34,50 (+1,68%) Bitcoin USD
39.572,59 +785,14 (+2,02%)
Vertex Pharmaceuticals Incorporated (VRTX)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EST
Pós-fechamento:
Opções de comprapara15 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX231215C00180000 | 2023-10-25 8:40AM EST | 180.00 | 187.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VRTX231215C00185000 | 2023-10-25 9:06AM EST | 185.00 | 178.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VRTX231215C00220000 | 2023-11-20 1:51PM EST | 220.00 | 137.10 | 127.10 | 136.00 | 0.00 | - | - | 1 | 117.58% |
| VRTX231215C00230000 | 2023-11-16 10:28AM EST | 230.00 | 118.40 | 117.40 | 126.50 | 0.00 | - | 3 | 2 | 120.56% |
| VRTX231215C00265000 | 2023-11-20 12:31PM EST | 265.00 | 89.80 | 82.10 | 91.50 | 0.00 | - | - | 1 | 81.98% |
| VRTX231215C00270000 | 2023-10-25 9:45AM EST | 270.00 | 96.70 | 79.10 | 87.10 | 0.00 | - | 1 | 0 | 97.41% |
| VRTX231215C00275000 | 2023-11-24 12:19PM EST | 275.00 | 77.20 | 72.10 | 81.50 | 0.00 | - | 1 | 1 | 72.75% |
| VRTX231215C00285000 | 2023-11-22 3:54PM EST | 285.00 | 68.50 | 62.00 | 71.30 | 0.00 | - | - | 1 | 60.69% |
| VRTX231215C00290000 | 2023-10-19 10:17AM EST | 290.00 | 77.57 | 57.50 | 67.00 | 0.00 | - | 1 | 1 | 66.26% |
| VRTX231215C00310000 | 2023-11-01 2:34PM EST | 310.00 | 63.90 | 38.40 | 46.50 | 0.00 | - | 2 | 154 | 77.87% |
| VRTX231215C00320000 | 2023-11-16 9:54AM EST | 320.00 | 30.50 | 28.50 | 37.00 | 0.00 | - | 2 | 6 | 67.72% |
| VRTX231215C00330000 | 2023-11-30 12:19PM EST | 330.00 | 24.90 | 19.90 | 28.00 | 0.00 | - | 1 | 17 | 59.02% |
| VRTX231215C00340000 | 2023-11-30 1:49PM EST | 340.00 | 15.05 | 11.90 | 17.70 | 0.00 | - | 6 | 139 | 43.25% |
| VRTX231215C00345000 | 2023-11-29 10:32AM EST | 345.00 | 12.70 | 10.40 | 16.10 | 0.00 | - | 15 | 61 | 48.80% |
| VRTX231215C00347500 | 2023-12-01 2:30PM EST | 347.50 | 10.14 | 9.90 | 13.90 | -1.34 | -11.67% | 27 | 46 | 45.57% |
| VRTX231215C00350000 | 2023-12-01 10:08AM EST | 350.00 | 10.80 | 8.80 | 10.50 | -0.70 | -6.09% | 12 | 335 | 37.55% |
| VRTX231215C00352500 | 2023-12-01 2:50PM EST | 352.50 | 7.55 | 7.50 | 11.00 | +0.06 | +0.80% | 17 | 35 | 44.02% |
| VRTX231215C00355000 | 2023-12-01 3:59PM EST | 355.00 | 6.70 | 6.00 | 7.10 | -1.30 | -16.25% | 5 | 201 | 33.44% |
| VRTX231215C00357500 | 2023-12-01 3:37PM EST | 357.50 | 5.26 | 2.20 | 5.20 | -0.74 | -12.33% | 31 | 75 | 29.88% |
| VRTX231215C00360000 | 2023-12-01 3:49PM EST | 360.00 | 3.20 | 2.80 | 4.40 | -1.30 | -28.89% | 276 | 1,176 | 30.12% |
| VRTX231215C00362500 | 2023-12-01 10:10AM EST | 362.50 | 3.60 | 2.40 | 3.40 | -1.20 | -25.00% | 6 | 10 | 29.01% |
| VRTX231215C00365000 | 2023-12-01 3:06PM EST | 365.00 | 2.85 | 1.80 | 2.85 | -1.65 | -36.67% | 78 | 26 | 29.38% |
| VRTX231215C00367500 | 2023-11-27 3:24PM EST | 367.50 | 3.36 | 0.60 | 3.50 | 0.00 | - | 5 | 97 | 35.21% |
| VRTX231215C00370000 | 2023-12-01 3:09PM EST | 370.00 | 2.25 | 1.90 | 2.90 | -0.85 | -27.42% | 20 | 3,385 | 34.97% |
| VRTX231215C00375000 | 2023-11-28 12:35PM EST | 375.00 | 1.75 | 0.10 | 6.20 | +0.05 | +2.94% | 4 | 105 | 55.82% |
| VRTX231215C00380000 | 2023-11-30 3:20PM EST | 380.00 | 1.25 | 0.20 | 2.40 | +0.50 | +66.67% | 1 | 1,032 | 41.81% |
| VRTX231215C00385000 | 2023-11-28 1:05PM EST | 385.00 | 0.66 | 0.00 | 4.80 | 0.00 | - | 1 | 16 | 59.54% |
| VRTX231215C00390000 | 2023-11-30 1:29PM EST | 390.00 | 0.85 | 0.00 | 4.00 | 0.00 | - | 11 | 290 | 59.97% |
| VRTX231215C00400000 | 2023-11-30 2:36PM EST | 400.00 | 0.70 | 0.10 | 0.80 | +0.30 | +75.00% | 5 | 419 | 44.26% |
| VRTX231215C00410000 | 2023-11-30 12:19PM EST | 410.00 | 0.50 | 0.00 | 1.00 | 0.00 | - | 15 | 326 | 53.08% |
| VRTX231215C00420000 | 2023-11-30 2:36PM EST | 420.00 | 0.27 | 0.00 | 4.30 | 0.00 | - | 5 | 234 | 70.86% |
| VRTX231215C00425000 | 2023-11-22 11:27AM EST | 425.00 | 0.20 | 0.00 | 4.40 | 0.00 | - | - | 1 | 74.66% |
| VRTX231215C00430000 | 2023-12-01 11:14AM EST | 430.00 | 1.14 | 0.00 | 3.00 | +0.99 | +660.00% | 2 | 160 | 71.17% |
| VRTX231215C00440000 | 2023-10-05 9:53AM EST | 440.00 | 0.96 | 0.00 | 4.50 | 0.00 | - | - | 1 | 84.75% |
| VRTX231215C00450000 | 2023-11-09 1:46PM EST | 450.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 1 | 5 | 89.89% |
| VRTX231215C00470000 | 2023-11-17 11:27AM EST | 470.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 12 | 14 | 101.37% |
| VRTX231215C00480000 | 2023-11-03 2:48PM EST | 480.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 1 | 2 | 106.79% |
| VRTX231215C00490000 | 2023-11-20 9:53AM EST | 490.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 3 | 5 | 75.88% |
| VRTX231215C00500000 | 2023-10-23 1:28PM EST | 500.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 1 | 2 | 117.11% |
| VRTX231215C00520000 | 2023-10-24 10:32AM EST | 520.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | - | 1 | 126.83% |
Opções de vendapara15 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX231215P00190000 | 2023-10-19 2:50PM EST | 190.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | - | 1 | 201.05% |
| VRTX231215P00240000 | 2023-11-15 1:58PM EST | 240.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 90 | 134 | 91.99% |
| VRTX231215P00250000 | 2023-09-12 9:46AM EST | 250.00 | 0.84 | 0.00 | 1.05 | 0.00 | - | 2 | 2 | 93.07% |
| VRTX231215P00260000 | 2023-09-20 9:45AM EST | 260.00 | 1.45 | 0.00 | 4.80 | 0.00 | - | 6 | 1 | 114.11% |
| VRTX231215P00270000 | 2023-12-01 1:44PM EST | 270.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 1 | 9 | 99.90% |
| VRTX231215P00280000 | 2023-09-20 9:43AM EST | 280.00 | 1.64 | 0.10 | 5.50 | 0.00 | - | 3 | 4 | 95.39% |
| VRTX231215P00285000 | 2023-11-24 11:52AM EST | 285.00 | 0.20 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 83.52% |
| VRTX231215P00290000 | 2023-11-24 10:26AM EST | 290.00 | 0.15 | 0.00 | 4.40 | 0.00 | - | 1 | 8 | 78.64% |
| VRTX231215P00295000 | 2023-11-22 2:39PM EST | 295.00 | 0.25 | 0.00 | 4.40 | 0.00 | - | - | 2 | 73.27% |
| VRTX231215P00300000 | 2023-11-30 9:54AM EST | 300.00 | 0.05 | 0.10 | 4.40 | 0.00 | - | 6 | 31 | 68.37% |
| VRTX231215P00310000 | 2023-11-30 9:53AM EST | 310.00 | 0.20 | 0.20 | 4.50 | 0.00 | - | 3 | 222 | 58.45% |
| VRTX231215P00315000 | 2023-11-30 9:52AM EST | 315.00 | 0.20 | 0.00 | 4.60 | 0.00 | - | 2 | 3 | 52.69% |
| VRTX231215P00320000 | 2023-12-01 3:52PM EST | 320.00 | 0.90 | 0.35 | 4.50 | +0.49 | +119.51% | 603 | 226 | 60.58% |
| VRTX231215P00325000 | 2023-12-01 3:33PM EST | 325.00 | 0.41 | 0.10 | 5.20 | -0.37 | -47.44% | 902 | 720 | 57.93% |
| VRTX231215P00330000 | 2023-12-01 3:30PM EST | 330.00 | 2.07 | 0.55 | 6.80 | +0.89 | +75.42% | 308 | 1,422 | 58.85% |
| VRTX231215P00335000 | 2023-12-01 3:14PM EST | 335.00 | 3.20 | 3.20 | 5.00 | +1.60 | +100.00% | 21 | 52 | 43.72% |
| VRTX231215P00340000 | 2023-12-01 3:53PM EST | 340.00 | 4.30 | 4.30 | 5.10 | +1.18 | +37.82% | 175 | 576 | 37.19% |
| VRTX231215P00345000 | 2023-12-01 3:57PM EST | 345.00 | 5.58 | 5.20 | 6.40 | +1.48 | +36.10% | 242 | 423 | 34.93% |
| VRTX231215P00347500 | 2023-12-01 3:54PM EST | 347.50 | 6.95 | 5.80 | 7.90 | +1.05 | +17.80% | 429 | 89 | 36.59% |
| VRTX231215P00350000 | 2023-12-01 3:57PM EST | 350.00 | 7.38 | 6.80 | 8.10 | +1.58 | +27.24% | 385 | 340 | 32.84% |
| VRTX231215P00352500 | 2023-12-01 3:54PM EST | 352.50 | 8.90 | 7.80 | 9.80 | +0.20 | +2.30% | 510 | 69 | 34.42% |
| VRTX231215P00355000 | 2023-12-01 2:43PM EST | 355.00 | 9.30 | 9.30 | 9.90 | +1.10 | +13.41% | 41 | 67 | 29.46% |
| VRTX231215P00357500 | 2023-12-01 3:46PM EST | 357.50 | 11.06 | 10.50 | 11.00 | -0.64 | -5.47% | 10 | 38 | 27.75% |
| VRTX231215P00360000 | 2023-12-01 3:37PM EST | 360.00 | 12.50 | 10.30 | 12.50 | +0.70 | +5.93% | 18 | 2,791 | 27.04% |
| VRTX231215P00362500 | 2023-11-29 12:29PM EST | 362.50 | 13.10 | 10.70 | 18.10 | 0.00 | - | 5 | 11 | 43.03% |
| VRTX231215P00370000 | 2023-11-29 9:36AM EST | 370.00 | 22.85 | 16.70 | 24.40 | 0.00 | - | 4 | 351 | 47.33% |
| VRTX231215P00380000 | 2023-11-29 10:05AM EST | 380.00 | 28.00 | 25.80 | 33.30 | 0.00 | - | 5 | 208 | 52.94% |
| VRTX231215P00390000 | 2023-11-27 11:14AM EST | 390.00 | 39.10 | 34.10 | 43.60 | 0.00 | - | 1 | 12 | 64.06% |
| VRTX231215P00400000 | 2023-11-08 9:30AM EST | 400.00 | 21.53 | 44.00 | 53.60 | 0.00 | - | - | 1 | 72.99% |
| VRTX231215P00430000 | 2023-11-15 3:46PM EST | 430.00 | 80.14 | 74.00 | 83.80 | 0.00 | - | 2 | 0 | 97.97% |
| VRTX231215P00440000 | 2023-11-15 3:46PM EST | 440.00 | 90.17 | 84.00 | 93.50 | 0.00 | - | - | 0 | 103.19% |
© 2023 Yahoo. Todos os direitos reservados.