Vertex Pharmaceuticals Incorporated (VRTX)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EST
Pré-Abertura:
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 2:09PM EST | 90.00 | 205.53 | 224.60 | 233.70 | 0.00 | - | 1 | 0 | 65.86% |
| VRTX240119C00095000 | 2022-03-09 3:57PM EST | 95.00 | 149.60 | 186.50 | 196.50 | 0.00 | - | 1 | 0 | 0.00% |
| VRTX240119C00100000 | 2022-10-27 10:13AM EST | 100.00 | 201.90 | 215.50 | 224.70 | 0.00 | - | 5 | 0 | 66.51% |
| VRTX240119C00105000 | 2022-01-24 10:13AM EST | 105.00 | 129.00 | 123.50 | 133.50 | 0.00 | - | 1 | 0 | 0.00% |
| VRTX240119C00110000 | 2022-04-21 10:29AM EST | 110.00 | 182.00 | 151.00 | 161.00 | 0.00 | - | 4 | 5 | 0.00% |
| VRTX240119C00115000 | 2022-01-24 10:36AM EST | 115.00 | 119.40 | 115.00 | 124.00 | 0.00 | - | 1 | 3 | 0.00% |
| VRTX240119C00120000 | 2022-01-20 1:16PM EST | 120.00 | 120.35 | 113.50 | 123.50 | 0.00 | - | 1 | 17 | 0.00% |
| VRTX240119C00125000 | 2022-04-26 8:30AM EST | 125.00 | 153.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VRTX240119C00130000 | 2022-02-17 3:05PM EST | 130.00 | 114.50 | 123.50 | 133.50 | 0.00 | - | 1 | 3 | 0.00% |
| VRTX240119C00135000 | 2022-01-26 1:21PM EST | 135.00 | 103.40 | 101.50 | 111.00 | 0.00 | - | 1 | 1 | 0.00% |
| VRTX240119C00145000 | 2022-10-24 2:40PM EST | 145.00 | 177.90 | 176.50 | 186.50 | 0.00 | - | 1 | 1 | 64.86% |
| VRTX240119C00150000 | 2022-08-26 2:01PM EST | 150.00 | 145.00 | 141.00 | 150.50 | 0.00 | - | 1 | 41 | 0.00% |
| VRTX240119C00155000 | 2022-11-22 12:02PM EST | 155.00 | 175.00 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| VRTX240119C00160000 | 2022-07-22 8:50AM EST | 160.00 | 140.60 | 146.70 | 156.40 | 0.00 | - | 2 | 110 | 0.00% |
| VRTX240119C00165000 | 2021-11-10 6:56AM EST | 165.00 | 50.89 | 61.00 | 70.50 | 0.00 | - | - | 5 | 0.00% |
| VRTX240119C00170000 | 2022-07-22 2:53PM EST | 170.00 | 124.10 | 138.00 | 148.00 | 0.00 | - | 1 | 11 | 27.74% |
| VRTX240119C00175000 | 2022-11-11 11:02AM EST | 175.00 | 131.42 | 0.00 | 0.00 | 0.00 | - | 3 | 57 | 0.00% |
| VRTX240119C00180000 | 2022-12-01 3:22PM EST | 180.00 | 153.50 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| VRTX240119C00185000 | 2022-09-19 11:25AM EST | 185.00 | 117.00 | 120.50 | 130.50 | 0.00 | - | 1 | 7 | 0.00% |
| VRTX240119C00190000 | 2022-11-11 9:54AM EST | 190.00 | 123.00 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.00% |
| VRTX240119C00195000 | 2022-10-17 1:46PM EST | 195.00 | 119.30 | 122.00 | 132.00 | 0.00 | - | 1 | 3 | 45.28% |
| VRTX240119C00200000 | 2022-11-22 3:30PM EST | 200.00 | 137.00 | 0.00 | 0.00 | 0.00 | - | 4 | 43 | 0.00% |
| VRTX240119C00210000 | 2022-11-14 12:34PM EST | 210.00 | 120.64 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| VRTX240119C00220000 | 2022-12-06 1:25PM EST | 220.00 | 110.70 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| VRTX240119C00230000 | 2022-11-28 10:28AM EST | 230.00 | 109.80 | 0.00 | 0.00 | 0.00 | - | 1 | 189 | 0.00% |
| VRTX240119C00240000 | 2022-12-05 3:59PM EST | 240.00 | 100.90 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 0.00% |
| VRTX240119C00250000 | 2022-11-10 12:12PM EST | 250.00 | 85.21 | 0.00 | 0.00 | 0.00 | - | 3 | 45 | 0.00% |
| VRTX240119C00260000 | 2022-12-07 2:39PM EST | 260.00 | 85.00 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| VRTX240119C00270000 | 2022-11-21 9:30AM EST | 270.00 | 78.20 | 0.00 | 0.00 | 0.00 | - | 2 | 63 | 0.00% |
| VRTX240119C00280000 | 2022-11-28 2:32PM EST | 280.00 | 71.70 | 0.00 | 0.00 | 0.00 | - | 4 | 125 | 0.00% |
| VRTX240119C00290000 | 2022-12-02 3:16PM EST | 290.00 | 70.20 | 0.00 | 0.00 | 0.00 | - | 1 | 153 | 0.00% |
| VRTX240119C00300000 | 2022-12-07 3:55PM EST | 300.00 | 58.20 | 0.00 | 0.00 | 0.00 | - | 5 | 179 | 0.00% |
| VRTX240119C00310000 | 2022-11-23 3:34PM EST | 310.00 | 55.00 | 0.00 | 0.00 | 0.00 | - | 31 | 297 | 0.00% |
| VRTX240119C00320000 | 2022-11-22 3:03PM EST | 320.00 | 52.50 | 0.00 | 0.00 | 0.00 | - | 3 | 23 | 0.20% |
| VRTX240119C00330000 | 2022-12-06 1:55PM EST | 330.00 | 41.05 | 0.00 | 0.00 | 0.00 | - | 17 | 57 | 0.78% |
| VRTX240119C00340000 | 2022-11-15 1:36PM EST | 340.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 1.56% |
| VRTX240119C00350000 | 2022-12-06 12:54PM EST | 350.00 | 29.50 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 1.56% |
| VRTX240119C00360000 | 2022-12-06 1:03PM EST | 360.00 | 27.98 | 0.00 | 0.00 | 0.00 | - | 102 | 157 | 3.13% |
| VRTX240119C00370000 | 2022-11-11 1:05PM EST | 370.00 | 21.80 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 3.13% |
| VRTX240119C00380000 | 2022-12-07 9:35AM EST | 380.00 | 21.42 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 3.13% |
| VRTX240119C00390000 | 2022-07-27 8:40AM EST | 390.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 3.13% |
| VRTX240119C00400000 | 2022-11-28 12:43PM EST | 400.00 | 20.05 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 3.13% |
| VRTX240119C00430000 | 2022-11-28 12:43PM EST | 430.00 | 13.85 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 6.25% |
| VRTX240119C00440000 | 2022-12-05 3:32PM EST | 440.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 2 | 122 | 6.25% |
| VRTX240119C00450000 | 2022-11-11 12:44PM EST | 450.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | - | 5 | 6.25% |
| VRTX240119C00470000 | 2022-11-23 2:40PM EST | 470.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
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 | 2022-12-07 11:30AM EST | 90.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 2 | 459 | 25.00% |
| VRTX240119P00095000 | 2022-12-02 3:12PM EST | 95.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 6 | 10 | 25.00% |
| VRTX240119P00100000 | 2022-11-01 2:01PM EST | 100.00 | 1.35 | 0.00 | 9.60 | 0.00 | - | 2 | 6 | 76.99% |
| VRTX240119P00105000 | 2022-11-17 3:40PM EST | 105.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 186 | 193 | 25.00% |
| VRTX240119P00110000 | 2022-11-25 12:43PM EST | 110.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 4 | 86 | 25.00% |
| VRTX240119P00115000 | 2022-11-23 1:24PM EST | 115.00 | 3.43 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 25.00% |
| VRTX240119P00120000 | 2022-07-22 8:31AM EST | 120.00 | 2.30 | 0.60 | 9.60 | 0.00 | - | 1 | 77 | 66.88% |
| VRTX240119P00125000 | 2022-11-03 9:51AM EST | 125.00 | 2.22 | 0.00 | 2.80 | 0.00 | - | 1 | 61 | 55.93% |
| VRTX240119P00130000 | 2022-10-31 2:27PM EST | 130.00 | 1.80 | 0.00 | 2.80 | 0.00 | - | 2 | 9 | 53.82% |
| VRTX240119P00135000 | 2022-10-25 10:03AM EST | 135.00 | 2.30 | 0.00 | 3.30 | 0.00 | - | 2 | 3 | 53.72% |
| VRTX240119P00140000 | 2022-10-31 2:30PM EST | 140.00 | 2.30 | 0.00 | 3.30 | 0.00 | - | 2 | 3 | 51.71% |
| VRTX240119P00145000 | 2022-11-17 1:56PM EST | 145.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 12.50% |
| VRTX240119P00150000 | 2022-08-19 8:31AM EST | 150.00 | 3.60 | 1.30 | 10.00 | 0.00 | - | 1 | 5 | 54.79% |
| VRTX240119P00160000 | 2022-07-27 1:18PM EST | 160.00 | 5.20 | 0.35 | 9.70 | 0.00 | - | 1 | 5 | 59.68% |
| VRTX240119P00170000 | 2022-12-02 3:13PM EST | 170.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 12.50% |
| VRTX240119P00175000 | 2022-12-06 3:53PM EST | 175.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2 | 48 | 12.50% |
| VRTX240119P00180000 | 2022-10-28 8:33AM EST | 180.00 | 5.00 | 0.00 | 7.20 | 0.00 | - | 1 | 0 | 46.74% |
| VRTX240119P00185000 | 2022-06-28 8:30AM EST | 185.00 | 6.74 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 12.50% |
| VRTX240119P00190000 | 2022-12-05 3:22PM EST | 190.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 2 | 42 | 12.50% |
| VRTX240119P00195000 | 2022-07-21 8:31AM EST | 195.00 | 10.10 | 2.55 | 11.70 | 0.00 | - | 1 | 3 | 48.94% |
| VRTX240119P00200000 | 2022-12-06 1:05PM EST | 200.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 25 | 28 | 6.25% |
| VRTX240119P00210000 | 2022-11-21 1:48PM EST | 210.00 | 6.24 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 6.25% |
| VRTX240119P00220000 | 2022-11-07 12:21PM EST | 220.00 | 9.30 | 3.90 | 9.20 | 0.00 | - | 2 | 54 | 36.50% |
| VRTX240119P00230000 | 2022-11-23 9:30AM EST | 230.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| VRTX240119P00240000 | 2022-10-27 9:40AM EST | 240.00 | 16.27 | 8.70 | 16.00 | 0.00 | - | 20 | 0 | 38.29% |
| VRTX240119P00250000 | 2022-10-27 11:42AM EST | 250.00 | 16.00 | 8.80 | 17.50 | 0.00 | - | 1 | 0 | 36.44% |
| VRTX240119P00260000 | 2022-10-27 12:58PM EST | 260.00 | 28.30 | 10.50 | 20.50 | 0.00 | - | - | 1 | 35.92% |
| VRTX240119P00270000 | 2022-11-08 1:50PM EST | 270.00 | 21.30 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 3.13% |
| VRTX240119P00280000 | 2022-12-07 9:55AM EST | 280.00 | 21.70 | 0.00 | 0.00 | 0.00 | - | 5 | 63 | 3.13% |
| VRTX240119P00290000 | 2022-12-07 9:55AM EST | 290.00 | 25.10 | 0.00 | 0.00 | 0.00 | - | 5 | 87 | 1.56% |
| VRTX240119P00300000 | 2022-12-07 9:55AM EST | 300.00 | 28.08 | 0.00 | 0.00 | 0.00 | - | 5 | 50 | 1.56% |
| VRTX240119P00310000 | 2022-12-07 9:55AM EST | 310.00 | 32.03 | 0.00 | 0.00 | 0.00 | - | 5 | 39 | 0.39% |
| VRTX240119P00320000 | 2022-12-02 12:27PM EST | 320.00 | 34.01 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| VRTX240119P00330000 | 2022-11-09 12:25PM EST | 330.00 | 46.50 | 0.00 | 0.00 | 0.00 | - | 15 | 16 | 0.00% |
| VRTX240119P00340000 | 2022-06-24 12:13PM EST | 340.00 | 68.00 | 69.60 | 78.00 | 0.00 | - | 1 | 1 | 48.28% |
| VRTX240119P00350000 | 2022-09-30 2:52PM EST | 350.00 | 72.90 | 53.40 | 60.70 | 0.00 | - | 1 | 0 | 30.39% |
| VRTX240119P00360000 | 2022-11-22 3:21PM EST | 360.00 | 56.00 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
© 2022 Yahoo. Todos os direitos reservados.
