Mercado fechará em 5 h 19 min
BOVESPA
116.492,52 +347,48 (+0,30%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
51.779,14 -174,87 (-0,34%) PETROLEO CRU
90,54 +0,91 (+1,02%) OURO
1.947,70 +8,10 (+0,42%) Bitcoin USD
26.663,95 +97,18 (+0,37%)
Vertex Pharmaceuticals Incorporated (VRTX)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 10:41AM EDT. Mercado aberto.
Opções de comprapara19 de janeiro de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX240119C00090000 | 2022-10-27 3:09PM EDT | 90.00 | 205.53 | 224.60 | 233.70 | 0.00 | - | 1 | 0 | 0.00% |
| VRTX240119C00095000 | 2022-03-09 4:57PM EDT | 95.00 | 149.60 | 186.50 | 196.50 | 0.00 | - | 1 | 0 | 0.00% |
| VRTX240119C00100000 | 2023-05-10 1:11PM EDT | 100.00 | 256.61 | 233.30 | 243.00 | 0.00 | - | 10 | 28 | 0.00% |
| VRTX240119C00105000 | 2022-01-24 11:13AM EDT | 105.00 | 129.00 | 123.50 | 133.50 | 0.00 | - | 1 | 0 | 0.00% |
| VRTX240119C00110000 | 2023-03-23 9:30AM EDT | 110.00 | 200.40 | 221.50 | 231.00 | 0.00 | - | 4 | 5 | 0.00% |
| VRTX240119C00115000 | 2022-01-24 11:36AM EDT | 115.00 | 119.40 | 115.00 | 124.00 | 0.00 | - | 1 | 3 | 0.00% |
| VRTX240119C00120000 | 2023-09-21 12:14PM EDT | 120.00 | 236.20 | 228.10 | 236.30 | 0.00 | - | 2 | 24 | 110.93% |
| VRTX240119C00125000 | 2022-04-26 9:30AM EDT | 125.00 | 153.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VRTX240119C00130000 | 2022-02-17 4:05PM EDT | 130.00 | 114.50 | 123.50 | 133.50 | 0.00 | - | 1 | 3 | 0.00% |
| VRTX240119C00135000 | 2022-01-26 2:21PM EDT | 135.00 | 103.40 | 101.50 | 111.00 | 0.00 | - | 1 | 1 | 0.00% |
| VRTX240119C00145000 | 2022-10-24 3:40PM EDT | 145.00 | 177.90 | 176.50 | 186.50 | 0.00 | - | 1 | 1 | 0.00% |
| VRTX240119C00150000 | 2023-01-09 2:14PM EDT | 150.00 | 145.00 | 151.20 | 160.90 | 0.00 | - | 1 | 40 | 0.00% |
| VRTX240119C00155000 | 2023-03-07 11:14AM EDT | 155.00 | 142.63 | 169.50 | 179.00 | 0.00 | - | 20 | 20 | 0.00% |
| VRTX240119C00160000 | 2022-07-22 9:50AM EDT | 160.00 | 140.60 | 146.70 | 156.40 | 0.00 | - | 2 | 110 | 0.00% |
| VRTX240119C00165000 | 2023-02-24 3:25PM EDT | 165.00 | 133.12 | 152.50 | 162.00 | 0.00 | - | 1 | 7 | 0.00% |
| VRTX240119C00170000 | 2022-07-22 3:53PM EDT | 170.00 | 124.10 | 138.00 | 148.00 | 0.00 | - | 1 | 11 | 0.00% |
| VRTX240119C00175000 | 2023-04-28 1:15PM EDT | 175.00 | 178.80 | 160.50 | 166.90 | 0.00 | - | 1 | 57 | 0.00% |
| VRTX240119C00180000 | 2023-09-12 3:54PM EDT | 180.00 | 171.00 | 169.50 | 177.70 | 0.00 | - | 1 | 10 | 80.38% |
| VRTX240119C00185000 | 2022-09-19 12:25PM EDT | 185.00 | 117.00 | 120.50 | 130.50 | 0.00 | - | 1 | 7 | 0.00% |
| VRTX240119C00190000 | 2023-08-18 3:50PM EDT | 190.00 | 160.30 | 158.10 | 168.00 | 0.00 | - | 2 | 23 | 72.10% |
| VRTX240119C00195000 | 2022-10-17 2:46PM EDT | 195.00 | 119.30 | 122.00 | 132.00 | 0.00 | - | 1 | 3 | 0.00% |
| VRTX240119C00200000 | 2023-09-11 1:24PM EDT | 200.00 | 153.10 | 149.70 | 158.40 | 0.00 | - | 1 | 43 | 71.51% |
| VRTX240119C00210000 | 2023-08-14 3:40PM EDT | 210.00 | 145.00 | 137.10 | 146.80 | 0.00 | - | 1 | 7 | 56.51% |
| VRTX240119C00220000 | 2023-03-03 12:25PM EDT | 220.00 | 84.60 | 103.30 | 113.00 | 0.00 | - | 1 | 9 | 0.00% |
| VRTX240119C00230000 | 2023-08-16 3:58PM EDT | 230.00 | 120.00 | 119.50 | 128.90 | 0.00 | - | 4 | 183 | 57.20% |
| VRTX240119C00240000 | 2023-05-02 2:31PM EDT | 240.00 | 121.71 | 96.80 | 101.10 | 0.00 | - | 1 | 41 | 0.00% |
| VRTX240119C00250000 | 2023-08-02 1:19PM EDT | 250.00 | 116.62 | 103.00 | 112.80 | 0.00 | - | 2 | 50 | 58.31% |
| VRTX240119C00260000 | 2023-07-19 9:32AM EDT | 260.00 | 115.00 | 89.30 | 98.00 | 0.00 | - | 2 | 37 | 53.62% |
| VRTX240119C00270000 | 2023-08-28 9:30AM EDT | 270.00 | 90.30 | 82.00 | 91.30 | 0.00 | - | 2 | 26 | 55.71% |
| VRTX240119C00280000 | 2023-08-21 11:52AM EDT | 280.00 | 81.20 | 72.50 | 81.80 | 0.00 | - | 2 | 133 | 51.55% |
| VRTX240119C00290000 | 2023-08-30 12:03PM EDT | 290.00 | 72.06 | 65.10 | 72.50 | 0.00 | - | 10 | 77 | 47.71% |
| VRTX240119C00300000 | 2023-09-19 1:34PM EDT | 300.00 | 65.10 | 56.60 | 62.20 | 0.00 | - | 3 | 512 | 42.12% |
| VRTX240119C00310000 | 2023-09-14 11:00AM EDT | 310.00 | 52.02 | 50.30 | 51.90 | 0.00 | - | 1 | 643 | 36.60% |
| VRTX240119C00320000 | 2023-09-21 11:36AM EDT | 320.00 | 48.33 | 41.40 | 46.30 | 0.00 | - | 1 | 138 | 37.94% |
| VRTX240119C00330000 | 2023-09-21 10:13AM EDT | 330.00 | 39.97 | 35.20 | 36.50 | 0.00 | - | 1 | 265 | 32.69% |
| VRTX240119C00340000 | 2023-09-21 10:35AM EDT | 340.00 | 33.18 | 29.30 | 29.80 | 0.00 | - | 13 | 86 | 31.20% |
| VRTX240119C00350000 | 2023-09-21 10:35AM EDT | 350.00 | 26.66 | 23.30 | 23.80 | 0.00 | - | 1 | 240 | 29.89% |
| VRTX240119C00360000 | 2023-09-21 1:38PM EDT | 360.00 | 21.50 | 18.00 | 18.50 | 0.00 | - | 3 | 811 | 28.66% |
| VRTX240119C00370000 | 2023-09-21 10:28AM EDT | 370.00 | 15.80 | 13.70 | 14.20 | 0.00 | - | 2 | 617 | 27.84% |
| VRTX240119C00380000 | 2023-09-21 10:28AM EDT | 380.00 | 11.92 | 10.10 | 10.70 | 0.00 | - | 1 | 932 | 27.20% |
| VRTX240119C00390000 | 2023-09-19 2:39PM EDT | 390.00 | 10.21 | 7.50 | 8.00 | 0.00 | - | 1 | 356 | 26.81% |
| VRTX240119C00400000 | 2023-09-20 1:04PM EDT | 400.00 | 7.20 | 5.40 | 5.90 | 0.00 | - | 2 | 267 | 26.53% |
| VRTX240119C00410000 | 2023-09-22 9:34AM EDT | 410.00 | 4.83 | 2.65 | 4.30 | +0.43 | +9.77% | 7 | 73 | 26.32% |
| VRTX240119C00420000 | 2023-09-14 11:00AM EDT | 420.00 | 2.66 | 1.75 | 3.20 | 0.00 | - | 1 | 193 | 26.41% |
| VRTX240119C00430000 | 2023-09-01 2:10PM EDT | 430.00 | 2.85 | 1.80 | 2.40 | 0.00 | - | 1 | 108 | 26.61% |
| VRTX240119C00440000 | 2023-08-29 3:29PM EDT | 440.00 | 2.60 | 1.15 | 2.65 | 0.00 | - | 2 | 126 | 29.44% |
| VRTX240119C00450000 | 2023-09-12 1:53PM EDT | 450.00 | 1.06 | 1.00 | 1.35 | 0.00 | - | 1 | 31 | 27.05% |
| VRTX240119C00460000 | 2023-09-05 10:17AM EDT | 460.00 | 1.03 | 0.45 | 1.65 | 0.00 | - | 5 | 6 | 30.08% |
| VRTX240119C00470000 | 2023-09-05 10:16AM EDT | 470.00 | 1.00 | 0.00 | 4.30 | 0.00 | - | 5 | 9 | 39.94% |
| VRTX240119C00480000 | 2023-05-03 1:18PM EDT | 480.00 | 4.50 | 0.95 | 5.60 | 0.00 | - | 5 | 5 | 45.03% |
| VRTX240119C00490000 | 2023-08-28 11:05AM EDT | 490.00 | 0.78 | 0.00 | 2.20 | 0.00 | - | 1 | 9 | 37.42% |
| VRTX240119C00500000 | 2023-08-28 11:05AM EDT | 500.00 | 0.78 | 0.00 | 4.60 | 0.00 | - | 1 | 20 | 46.41% |
| VRTX240119C00520000 | 2023-09-08 12:51PM EDT | 520.00 | 0.30 | 0.00 | 3.80 | 0.00 | - | 1 | 6 | 47.68% |
| VRTX240119C00540000 | 2023-09-08 12:53PM EDT | 540.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | 12 | 12 | 35.30% |
Opções de vendapara19 de janeiro de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX240119P00090000 | 2023-09-06 3:59PM EDT | 90.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 36 | 1,027 | 85.94% |
| VRTX240119P00095000 | 2023-07-18 12:29PM EDT | 95.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | 10 | 64 | 109.28% |
| VRTX240119P00100000 | 2023-09-08 3:18PM EDT | 100.00 | 0.24 | 0.00 | 0.20 | 0.00 | - | 5 | 33 | 81.84% |
| VRTX240119P00105000 | 2023-04-25 2:46PM EDT | 105.00 | 0.50 | 0.00 | 4.60 | 0.00 | - | 1 | 187 | 122.75% |
| VRTX240119P00110000 | 2023-05-02 11:59AM EDT | 110.00 | 0.50 | 0.00 | 4.60 | 0.00 | - | 2 | 119 | 118.31% |
| VRTX240119P00115000 | 2023-05-08 3:16PM EDT | 115.00 | 0.50 | 0.00 | 4.70 | 0.00 | - | 1 | 57 | 114.55% |
| VRTX240119P00120000 | 2023-09-07 3:54PM EDT | 120.00 | 0.05 | 0.00 | 4.40 | 0.00 | - | 1 | 77 | 109.07% |
| VRTX240119P00125000 | 2023-09-07 3:57PM EDT | 125.00 | 0.99 | 0.00 | 3.80 | 0.00 | - | 1 | 61 | 102.31% |
| VRTX240119P00130000 | 2023-08-03 9:30AM EDT | 130.00 | 0.05 | 0.00 | 3.80 | 0.00 | - | 1 | 8 | 98.72% |
| VRTX240119P00135000 | 2023-01-06 1:54PM EDT | 135.00 | 1.50 | 0.00 | 3.80 | 0.00 | - | 2 | 2 | 95.28% |
| VRTX240119P00140000 | 2023-06-27 3:21PM EDT | 140.00 | 0.71 | 0.00 | 3.80 | 0.00 | - | 1 | 3 | 91.97% |
| VRTX240119P00145000 | 2023-07-12 1:51PM EDT | 145.00 | 0.30 | 0.00 | 4.60 | 0.00 | - | 4 | 2 | 92.16% |
| VRTX240119P00150000 | 2023-04-14 11:36AM EDT | 150.00 | 1.25 | 0.00 | 2.00 | 0.00 | - | 2 | 32 | 76.42% |
| VRTX240119P00160000 | 2023-02-09 1:46PM EDT | 160.00 | 2.65 | 0.00 | 7.80 | 0.00 | - | 26 | 29 | 93.09% |
| VRTX240119P00170000 | 2022-12-02 4:13PM EDT | 170.00 | 2.40 | 0.00 | 8.50 | 0.00 | - | 3 | 2 | 88.64% |
| VRTX240119P00175000 | 2023-08-29 10:03AM EDT | 175.00 | 0.68 | 0.00 | 1.40 | 0.00 | - | 1 | 48 | 60.16% |
| VRTX240119P00180000 | 2023-09-13 1:22PM EDT | 180.00 | 0.69 | 0.20 | 2.30 | 0.00 | - | 1 | 25 | 63.88% |
| VRTX240119P00185000 | 2022-06-28 9:30AM EDT | 185.00 | 6.74 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 25.00% |
| VRTX240119P00190000 | 2023-08-24 3:46PM EDT | 190.00 | 1.07 | 0.00 | 1.45 | 0.00 | - | 6 | 44 | 54.00% |
| VRTX240119P00195000 | 2023-08-28 10:43AM EDT | 195.00 | 2.35 | 0.00 | 1.45 | 0.00 | - | 2 | 8 | 51.95% |
| VRTX240119P00200000 | 2023-08-28 10:45AM EDT | 200.00 | 2.38 | 0.00 | 1.85 | 0.00 | - | 3 | 42 | 52.03% |
| VRTX240119P00210000 | 2023-09-15 2:14PM EDT | 210.00 | 2.34 | 0.00 | 4.80 | 0.00 | - | 1 | 60 | 57.91% |
| VRTX240119P00220000 | 2023-06-22 11:39AM EDT | 220.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | 1 | 88 | 53.47% |
| VRTX240119P00230000 | 2023-09-20 10:49AM EDT | 230.00 | 1.30 | 0.00 | 4.00 | 0.00 | - | 1 | 27 | 55.79% |
| VRTX240119P00240000 | 2023-08-28 11:05AM EDT | 240.00 | 2.41 | 0.00 | 4.80 | 0.00 | - | 1 | 134 | 53.93% |
| VRTX240119P00250000 | 2023-09-20 10:54AM EDT | 250.00 | 1.19 | 0.00 | 4.80 | 0.00 | - | 2 | 231 | 49.39% |
| VRTX240119P00260000 | 2023-09-20 10:47AM EDT | 260.00 | 1.39 | 0.00 | 4.80 | 0.00 | - | 12 | 129 | 44.98% |
| VRTX240119P00270000 | 2023-09-20 10:54AM EDT | 270.00 | 1.85 | 1.70 | 5.90 | 0.00 | - | 15 | 296 | 43.49% |
| VRTX240119P00280000 | 2023-09-22 10:02AM EDT | 280.00 | 2.50 | 2.25 | 5.20 | +0.50 | +25.00% | 2 | 646 | 37.45% |
| VRTX240119P00290000 | 2023-09-14 12:30PM EDT | 290.00 | 3.70 | 1.75 | 3.80 | 0.00 | - | 2 | 173 | 29.94% |
| VRTX240119P00300000 | 2023-08-30 3:09PM EDT | 300.00 | 5.10 | 3.10 | 7.30 | 0.00 | - | 11 | 467 | 33.19% |
| VRTX240119P00310000 | 2023-09-18 11:11AM EDT | 310.00 | 6.02 | 5.80 | 8.10 | 0.00 | - | 5 | 551 | 30.10% |
| VRTX240119P00320000 | 2023-09-14 11:32AM EDT | 320.00 | 8.24 | 7.80 | 8.10 | 0.00 | - | 274 | 442 | 25.47% |
| VRTX240119P00330000 | 2023-09-13 11:24AM EDT | 330.00 | 10.40 | 10.20 | 10.60 | 0.00 | - | 1 | 348 | 24.30% |
| VRTX240119P00340000 | 2023-09-20 12:07PM EDT | 340.00 | 11.30 | 13.30 | 13.80 | 0.00 | - | 10 | 236 | 23.20% |
| VRTX240119P00350000 | 2023-09-20 10:55AM EDT | 350.00 | 14.79 | 17.30 | 17.80 | 0.00 | - | 3 | 246 | 22.14% |
| VRTX240119P00360000 | 2023-09-20 12:35PM EDT | 360.00 | 19.00 | 22.20 | 22.70 | 0.00 | - | 2 | 364 | 21.11% |
| VRTX240119P00370000 | 2023-09-21 3:44PM EDT | 370.00 | 25.30 | 28.00 | 28.60 | 0.00 | - | 15 | 185 | 20.17% |
| VRTX240119P00380000 | 2023-09-01 2:50PM EDT | 380.00 | 34.20 | 34.70 | 39.00 | 0.00 | - | 12 | 45 | 24.55% |
| VRTX240119P00390000 | 2023-07-19 1:06PM EDT | 390.00 | 36.00 | 43.20 | 50.90 | 0.00 | - | 2 | 2 | 30.82% |
| VRTX240119P00400000 | 2023-01-30 1:58PM EDT | 400.00 | 81.00 | 104.40 | 112.80 | 0.00 | - | - | 0 | 95.84% |
| VRTX240119P00410000 | 2023-07-03 9:31AM EDT | 410.00 | 64.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRTX240119P00420000 | 2023-09-15 11:23AM EDT | 420.00 | 70.10 | 66.90 | 72.40 | 0.00 | - | 1 | 0 | 23.89% |
© 2023 Yahoo. Todos os direitos reservados.
