Mercado fechado
BOVESPA
98.829,27 +902,93 (+0,92%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.771,12 -56,81 (-0,11%) PETROLEO CRU
69,20 -0,76 (-1,09%) OURO
1.981,00 -14,90 (-0,75%) Bitcoin USD
27.675,54 -281,61 (-1,01%)
Vertex Pharmaceuticals Incorporated (VRTX)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
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 | 96.51% |
| VRTX240119C00095000 | 2022-03-09 4:57PM EDT | 95.00 | 149.60 | 186.50 | 196.50 | 0.00 | - | 1 | 0 | 0.00% |
| VRTX240119C00100000 | 2023-02-02 1:04PM EDT | 100.00 | 211.00 | 191.70 | 199.40 | 0.00 | - | 2 | 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 | 205.00 | 214.00 | 0.00 | - | 4 | 5 | 83.59% |
| VRTX240119C00115000 | 2022-01-24 11:36AM EDT | 115.00 | 119.40 | 115.00 | 124.00 | 0.00 | - | 1 | 3 | 0.00% |
| VRTX240119C00120000 | 2023-01-25 2:33PM EDT | 120.00 | 200.82 | 169.70 | 178.40 | 0.00 | - | 4 | 25 | 0.00% |
| 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 | 82.83% |
| 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 | 162.10 | 171.40 | 0.00 | - | 20 | 20 | 65.59% |
| VRTX240119C00160000 | 2022-07-22 9:50AM EDT | 160.00 | 140.60 | 146.70 | 156.40 | 0.00 | - | 2 | 110 | 45.72% |
| VRTX240119C00165000 | 2023-02-24 3:25PM EDT | 165.00 | 133.12 | 152.50 | 162.00 | 0.00 | - | 1 | 7 | 62.03% |
| VRTX240119C00170000 | 2022-07-22 3:53PM EDT | 170.00 | 124.10 | 138.00 | 148.00 | 0.00 | - | 1 | 11 | 48.16% |
| VRTX240119C00175000 | 2023-03-24 1:06PM EDT | 175.00 | 146.80 | 143.00 | 152.90 | +15.38 | +11.70% | 1 | 57 | 59.03% |
| VRTX240119C00180000 | 2023-03-15 1:49PM EDT | 180.00 | 123.00 | 139.00 | 148.00 | 0.00 | - | 1 | 10 | 57.97% |
| VRTX240119C00185000 | 2022-09-19 12:25PM EDT | 185.00 | 117.00 | 120.50 | 130.50 | 0.00 | - | 1 | 7 | 32.95% |
| VRTX240119C00190000 | 2023-03-21 12:52PM EDT | 190.00 | 121.33 | 129.50 | 139.00 | 0.00 | - | 1 | 30 | 55.07% |
| VRTX240119C00195000 | 2022-10-17 2:46PM EDT | 195.00 | 119.30 | 122.00 | 132.00 | 0.00 | - | 1 | 3 | 57.89% |
| VRTX240119C00200000 | 2023-03-21 12:52PM EDT | 200.00 | 112.35 | 121.10 | 129.90 | 0.00 | - | 1 | 42 | 53.06% |
| VRTX240119C00210000 | 2022-11-14 1:34PM EDT | 210.00 | 120.64 | 115.40 | 124.00 | 0.00 | - | 1 | 8 | 55.55% |
| VRTX240119C00220000 | 2023-03-03 12:25PM EDT | 220.00 | 84.60 | 103.20 | 112.50 | 0.00 | - | 1 | 9 | 55.16% |
| VRTX240119C00230000 | 2023-03-22 1:08PM EDT | 230.00 | 86.00 | 94.60 | 104.00 | 0.00 | - | 5 | 186 | 52.72% |
| VRTX240119C00240000 | 2023-03-03 12:33PM EDT | 240.00 | 68.50 | 86.50 | 96.00 | 0.00 | - | 1 | 50 | 50.82% |
| VRTX240119C00250000 | 2023-03-10 11:54AM EDT | 250.00 | 64.45 | 78.00 | 87.00 | 0.00 | - | 2 | 46 | 47.61% |
| VRTX240119C00260000 | 2023-03-24 1:39PM EDT | 260.00 | 74.80 | 70.30 | 80.00 | +11.15 | +17.52% | 1 | 39 | 46.59% |
| VRTX240119C00270000 | 2023-03-21 3:23PM EDT | 270.00 | 58.93 | 63.00 | 72.00 | 0.00 | - | 5 | 63 | 44.27% |
| VRTX240119C00280000 | 2023-03-24 12:31PM EDT | 280.00 | 58.70 | 56.00 | 65.00 | +6.32 | +12.07% | 11 | 129 | 42.81% |
| VRTX240119C00290000 | 2023-03-24 2:11PM EDT | 290.00 | 52.80 | 49.20 | 58.50 | +7.30 | +16.04% | 10 | 97 | 41.60% |
| VRTX240119C00300000 | 2023-03-24 2:11PM EDT | 300.00 | 46.70 | 43.10 | 52.00 | +6.70 | +16.75% | 11 | 318 | 40.14% |
| VRTX240119C00310000 | 2023-03-24 1:04PM EDT | 310.00 | 41.00 | 37.00 | 46.50 | +5.35 | +15.01% | 1 | 644 | 39.34% |
| VRTX240119C00320000 | 2023-03-24 12:51PM EDT | 320.00 | 34.35 | 31.50 | 40.80 | +3.70 | +12.07% | 51 | 94 | 38.08% |
| VRTX240119C00330000 | 2023-03-24 12:51PM EDT | 330.00 | 29.75 | 26.50 | 35.60 | +6.95 | +30.48% | 37 | 147 | 36.97% |
| VRTX240119C00340000 | 2023-03-24 10:00AM EDT | 340.00 | 23.90 | 22.50 | 31.10 | +2.00 | +9.13% | 1 | 67 | 36.19% |
| VRTX240119C00350000 | 2023-03-20 11:00AM EDT | 350.00 | 16.40 | 18.10 | 27.40 | 0.00 | - | 2 | 117 | 35.81% |
| VRTX240119C00360000 | 2023-03-24 2:02PM EDT | 360.00 | 19.40 | 14.50 | 24.00 | +5.15 | +36.14% | 30 | 224 | 35.41% |
| VRTX240119C00370000 | 2023-03-09 2:50PM EDT | 370.00 | 8.26 | 11.50 | 20.40 | 0.00 | - | 3 | 153 | 34.53% |
| VRTX240119C00380000 | 2023-03-16 9:34AM EDT | 380.00 | 8.11 | 9.00 | 17.90 | 0.00 | - | 1 | 65 | 34.40% |
| VRTX240119C00390000 | 2023-01-17 11:02AM EDT | 390.00 | 15.36 | 3.10 | 13.00 | 0.00 | - | 1 | 5 | 31.51% |
| VRTX240119C00400000 | 2023-03-07 2:01PM EDT | 400.00 | 4.09 | 4.90 | 13.80 | 0.00 | - | 2 | 52 | 34.27% |
| VRTX240119C00410000 | 2023-01-11 2:22PM EDT | 410.00 | 10.00 | 3.40 | 10.90 | 0.00 | - | - | 1 | 32.87% |
| VRTX240119C00420000 | 2023-03-24 10:04AM EDT | 420.00 | 5.40 | 3.40 | 10.80 | +1.00 | +22.73% | 18 | 3 | 34.44% |
| VRTX240119C00430000 | 2023-03-14 9:59AM EDT | 430.00 | 2.99 | 0.60 | 10.00 | 0.00 | - | 2 | 82 | 35.08% |
| VRTX240119C00440000 | 2023-01-31 4:14PM EDT | 440.00 | 7.50 | 0.70 | 5.80 | 0.00 | - | 25 | 125 | 30.83% |
| VRTX240119C00450000 | 2023-03-14 9:59AM EDT | 450.00 | 2.12 | 0.10 | 5.00 | 0.00 | - | 2 | 14 | 30.89% |
| VRTX240119C00470000 | 2023-03-20 3:57PM EDT | 470.00 | 1.10 | 0.05 | 5.20 | 0.00 | - | 1 | 3 | 33.77% |
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 | 2023-03-23 9:31AM EDT | 90.00 | 0.97 | 0.70 | 1.20 | 0.00 | - | 40 | 932 | 70.00% |
| VRTX240119P00095000 | 2023-03-06 4:23PM EDT | 95.00 | 0.75 | 0.00 | 1.20 | 0.00 | - | 1 | 52 | 62.50% |
| VRTX240119P00100000 | 2023-02-07 1:54PM EDT | 100.00 | 1.20 | 0.00 | 2.40 | 0.00 | - | 21 | 28 | 66.97% |
| VRTX240119P00105000 | 2022-12-21 4:31PM EDT | 105.00 | 1.20 | 0.00 | 7.30 | 0.00 | - | 5 | 193 | 80.21% |
| VRTX240119P00110000 | 2023-03-07 11:28AM EDT | 110.00 | 0.99 | 0.00 | 6.80 | 0.00 | - | 4 | 119 | 75.86% |
| VRTX240119P00115000 | 2022-12-21 1:29PM EDT | 115.00 | 1.50 | 0.00 | 7.40 | 0.00 | - | 1 | 58 | 74.37% |
| VRTX240119P00120000 | 2022-07-22 9:31AM EDT | 120.00 | 2.30 | 0.60 | 9.60 | 0.00 | - | 1 | 77 | 77.34% |
| VRTX240119P00125000 | 2022-11-03 10:51AM EDT | 125.00 | 2.22 | 0.00 | 2.80 | 0.00 | - | 1 | 61 | 56.32% |
| VRTX240119P00130000 | 2023-02-15 11:40AM EDT | 130.00 | 0.90 | 0.00 | 2.90 | 0.00 | - | 1 | 7 | 54.49% |
| VRTX240119P00135000 | 2023-01-06 1:54PM EDT | 135.00 | 1.50 | 0.00 | 3.80 | 0.00 | - | 2 | 2 | 55.16% |
| VRTX240119P00140000 | 2023-01-06 1:54PM EDT | 140.00 | 1.60 | 0.00 | 3.80 | 0.00 | - | 2 | 2 | 53.04% |
| VRTX240119P00145000 | 2023-02-07 4:33PM EDT | 145.00 | 1.75 | 0.00 | 5.00 | 0.00 | - | 1 | 0 | 53.98% |
| VRTX240119P00150000 | 2023-03-23 9:31AM EDT | 150.00 | 2.04 | 0.00 | 7.30 | 0.00 | - | 20 | 130 | 56.57% |
| VRTX240119P00160000 | 2023-02-09 1:46PM EDT | 160.00 | 2.65 | 0.00 | 7.80 | 0.00 | - | 26 | 29 | 53.18% |
| VRTX240119P00170000 | 2022-12-02 4:13PM EDT | 170.00 | 2.40 | 0.00 | 8.50 | 0.00 | - | 3 | 2 | 50.22% |
| VRTX240119P00175000 | 2022-12-21 11:31AM EDT | 175.00 | 4.00 | 0.00 | 8.70 | 0.00 | - | 2 | 47 | 59.38% |
| VRTX240119P00180000 | 2023-02-09 10:45AM EDT | 180.00 | 3.20 | 0.25 | 6.90 | 0.00 | - | 6 | 24 | 53.11% |
| VRTX240119P00185000 | 2022-06-28 9:30AM EDT | 185.00 | 6.74 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 12.50% |
| VRTX240119P00190000 | 2023-02-09 11:55AM EDT | 190.00 | 3.60 | 0.00 | 8.90 | 0.00 | - | 6 | 42 | 53.21% |
| VRTX240119P00195000 | 2023-02-09 11:55AM EDT | 195.00 | 4.00 | 0.10 | 8.90 | 0.00 | - | 4 | 8 | 51.11% |
| VRTX240119P00200000 | 2023-02-09 11:49AM EDT | 200.00 | 4.50 | 0.00 | 8.60 | 0.00 | - | 7 | 28 | 48.50% |
| VRTX240119P00210000 | 2023-03-24 11:37AM EDT | 210.00 | 4.20 | 0.55 | 5.90 | +0.40 | +10.53% | 1 | 29 | 39.39% |
| VRTX240119P00220000 | 2023-03-10 2:54PM EDT | 220.00 | 8.20 | 0.70 | 9.90 | 0.00 | - | 4 | 90 | 42.96% |
| VRTX240119P00230000 | 2023-03-10 2:55PM EDT | 230.00 | 9.80 | 1.50 | 11.00 | 0.00 | - | 3 | 26 | 40.85% |
| VRTX240119P00240000 | 2023-03-24 2:49PM EDT | 240.00 | 8.90 | 4.50 | 12.50 | -0.80 | -8.25% | 54 | 78 | 39.18% |
| VRTX240119P00250000 | 2023-03-21 2:22PM EDT | 250.00 | 10.70 | 4.50 | 14.00 | 0.00 | - | 2 | 168 | 37.31% |
| VRTX240119P00260000 | 2023-03-20 11:14AM EDT | 260.00 | 13.80 | 6.60 | 16.00 | 0.00 | - | 13 | 87 | 35.84% |
| VRTX240119P00270000 | 2023-03-23 11:39AM EDT | 270.00 | 13.90 | 9.20 | 18.00 | 0.00 | - | 1 | 311 | 34.14% |
| VRTX240119P00280000 | 2023-03-24 12:51PM EDT | 280.00 | 18.00 | 14.00 | 21.00 | -1.00 | -5.26% | 45 | 444 | 33.22% |
| VRTX240119P00290000 | 2023-03-20 11:16AM EDT | 290.00 | 23.60 | 15.00 | 24.00 | 0.00 | - | 13 | 182 | 31.97% |
| VRTX240119P00300000 | 2023-03-24 1:38PM EDT | 300.00 | 21.50 | 21.20 | 28.00 | -6.10 | -22.10% | 20 | 110 | 31.32% |
| VRTX240119P00310000 | 2023-03-01 1:58PM EDT | 310.00 | 37.00 | 22.30 | 31.00 | 0.00 | - | 26 | 506 | 29.41% |
| VRTX240119P00320000 | 2023-03-24 11:53AM EDT | 320.00 | 32.38 | 26.50 | 36.00 | -9.72 | -23.09% | 6 | 56 | 28.92% |
| VRTX240119P00330000 | 2023-03-24 10:29AM EDT | 330.00 | 40.60 | 31.10 | 41.00 | -8.00 | -16.46% | 8 | 29 | 28.03% |
| VRTX240119P00340000 | 2023-03-01 1:43PM EDT | 340.00 | 55.70 | 37.00 | 46.50 | 0.00 | - | 4 | 17 | 27.16% |
| VRTX240119P00350000 | 2023-01-25 2:51PM EDT | 350.00 | 50.60 | 61.00 | 69.40 | 0.00 | - | 6 | 6 | 41.49% |
| VRTX240119P00360000 | 2023-01-25 2:58PM EDT | 360.00 | 57.30 | 69.10 | 78.60 | 0.00 | - | 13 | 13 | 43.49% |
| VRTX240119P00370000 | 2023-01-25 2:15PM EDT | 370.00 | 64.10 | 78.70 | 87.70 | 0.00 | - | - | 4 | 45.22% |
| VRTX240119P00380000 | 2023-01-25 2:34PM EDT | 380.00 | 71.24 | 89.00 | 96.70 | 0.00 | - | - | 2 | 46.69% |
| VRTX240119P00390000 | 2023-02-01 1:19PM EDT | 390.00 | 78.18 | 96.20 | 104.00 | 0.00 | - | - | 0 | 46.47% |
| VRTX240119P00400000 | 2023-01-30 1:58PM EDT | 400.00 | 81.00 | 104.40 | 112.80 | 0.00 | - | - | 0 | 47.46% |
| VRTX240119P00420000 | 2023-01-23 1:56PM EDT | 420.00 | 108.00 | 121.30 | 130.30 | 0.00 | - | 1 | 0 | 48.97% |
© 2023 Yahoo. Todos os direitos reservados.
