Mercado fechado

Vertex Pharmaceuticals Incorporated (VRTX)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
314,39+9,64 (+3,16%)
No fechamento: 04:00PM EDT
315,25 +0,86 (+0,27%)
Pós-fechamento: 07:52PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara19 de janeiro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
VRTX240119C000900002022-10-27 3:09PM EDT90.00205.53224.60233.700.00-1096.51%
VRTX240119C000950002022-03-09 4:57PM EDT95.00149.60186.50196.500.00-100.00%
VRTX240119C001000002023-02-02 1:04PM EDT100.00211.00191.70199.400.00-2280.00%
VRTX240119C001050002022-01-24 11:13AM EDT105.00129.00123.50133.500.00-100.00%
VRTX240119C001100002023-03-23 9:30AM EDT110.00200.40205.00214.000.00-4583.59%
VRTX240119C001150002022-01-24 11:36AM EDT115.00119.40115.00124.000.00-130.00%
VRTX240119C001200002023-01-25 2:33PM EDT120.00200.82169.70178.400.00-4250.00%
VRTX240119C001250002022-04-26 9:30AM EDT125.00153.000.000.000.00-200.00%
VRTX240119C001300002022-02-17 4:05PM EDT130.00114.50123.50133.500.00-130.00%
VRTX240119C001350002022-01-26 2:21PM EDT135.00103.40101.50111.000.00-110.00%
VRTX240119C001450002022-10-24 3:40PM EDT145.00177.90176.50186.500.00-1182.83%
VRTX240119C001500002023-01-09 2:14PM EDT150.00145.00151.20160.900.00-1400.00%
VRTX240119C001550002023-03-07 11:14AM EDT155.00142.63162.10171.400.00-202065.59%
VRTX240119C001600002022-07-22 9:50AM EDT160.00140.60146.70156.400.00-211045.72%
VRTX240119C001650002023-02-24 3:25PM EDT165.00133.12152.50162.000.00-1762.03%
VRTX240119C001700002022-07-22 3:53PM EDT170.00124.10138.00148.000.00-11148.16%
VRTX240119C001750002023-03-24 1:06PM EDT175.00146.80143.00152.90+15.38+11.70%15759.03%
VRTX240119C001800002023-03-15 1:49PM EDT180.00123.00139.00148.000.00-11057.97%
VRTX240119C001850002022-09-19 12:25PM EDT185.00117.00120.50130.500.00-1732.95%
VRTX240119C001900002023-03-21 12:52PM EDT190.00121.33129.50139.000.00-13055.07%
VRTX240119C001950002022-10-17 2:46PM EDT195.00119.30122.00132.000.00-1357.89%
VRTX240119C002000002023-03-21 12:52PM EDT200.00112.35121.10129.900.00-14253.06%
VRTX240119C002100002022-11-14 1:34PM EDT210.00120.64115.40124.000.00-1855.55%
VRTX240119C002200002023-03-03 12:25PM EDT220.0084.60103.20112.500.00-1955.16%
VRTX240119C002300002023-03-22 1:08PM EDT230.0086.0094.60104.000.00-518652.72%
VRTX240119C002400002023-03-03 12:33PM EDT240.0068.5086.5096.000.00-15050.82%
VRTX240119C002500002023-03-10 11:54AM EDT250.0064.4578.0087.000.00-24647.61%
VRTX240119C002600002023-03-24 1:39PM EDT260.0074.8070.3080.00+11.15+17.52%13946.59%
VRTX240119C002700002023-03-21 3:23PM EDT270.0058.9363.0072.000.00-56344.27%
VRTX240119C002800002023-03-24 12:31PM EDT280.0058.7056.0065.00+6.32+12.07%1112942.81%
VRTX240119C002900002023-03-24 2:11PM EDT290.0052.8049.2058.50+7.30+16.04%109741.60%
VRTX240119C003000002023-03-24 2:11PM EDT300.0046.7043.1052.00+6.70+16.75%1131840.14%
VRTX240119C003100002023-03-24 1:04PM EDT310.0041.0037.0046.50+5.35+15.01%164439.34%
VRTX240119C003200002023-03-24 12:51PM EDT320.0034.3531.5040.80+3.70+12.07%519438.08%
VRTX240119C003300002023-03-24 12:51PM EDT330.0029.7526.5035.60+6.95+30.48%3714736.97%
VRTX240119C003400002023-03-24 10:00AM EDT340.0023.9022.5031.10+2.00+9.13%16736.19%
VRTX240119C003500002023-03-20 11:00AM EDT350.0016.4018.1027.400.00-211735.81%
VRTX240119C003600002023-03-24 2:02PM EDT360.0019.4014.5024.00+5.15+36.14%3022435.41%
VRTX240119C003700002023-03-09 2:50PM EDT370.008.2611.5020.400.00-315334.53%
VRTX240119C003800002023-03-16 9:34AM EDT380.008.119.0017.900.00-16534.40%
VRTX240119C003900002023-01-17 11:02AM EDT390.0015.363.1013.000.00-1531.51%
VRTX240119C004000002023-03-07 2:01PM EDT400.004.094.9013.800.00-25234.27%
VRTX240119C004100002023-01-11 2:22PM EDT410.0010.003.4010.900.00--132.87%
VRTX240119C004200002023-03-24 10:04AM EDT420.005.403.4010.80+1.00+22.73%18334.44%
VRTX240119C004300002023-03-14 9:59AM EDT430.002.990.6010.000.00-28235.08%
VRTX240119C004400002023-01-31 4:14PM EDT440.007.500.705.800.00-2512530.83%
VRTX240119C004500002023-03-14 9:59AM EDT450.002.120.105.000.00-21430.89%
VRTX240119C004700002023-03-20 3:57PM EDT470.001.100.055.200.00-1333.77%
Opções de vendapara19 de janeiro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
VRTX240119P000900002023-03-23 9:31AM EDT90.000.970.701.200.00-4093270.00%
VRTX240119P000950002023-03-06 4:23PM EDT95.000.750.001.200.00-15262.50%
VRTX240119P001000002023-02-07 1:54PM EDT100.001.200.002.400.00-212866.97%
VRTX240119P001050002022-12-21 4:31PM EDT105.001.200.007.300.00-519380.21%
VRTX240119P001100002023-03-07 11:28AM EDT110.000.990.006.800.00-411975.86%
VRTX240119P001150002022-12-21 1:29PM EDT115.001.500.007.400.00-15874.37%
VRTX240119P001200002022-07-22 9:31AM EDT120.002.300.609.600.00-17777.34%
VRTX240119P001250002022-11-03 10:51AM EDT125.002.220.002.800.00-16156.32%
VRTX240119P001300002023-02-15 11:40AM EDT130.000.900.002.900.00-1754.49%
VRTX240119P001350002023-01-06 1:54PM EDT135.001.500.003.800.00-2255.16%
VRTX240119P001400002023-01-06 1:54PM EDT140.001.600.003.800.00-2253.04%
VRTX240119P001450002023-02-07 4:33PM EDT145.001.750.005.000.00-1053.98%
VRTX240119P001500002023-03-23 9:31AM EDT150.002.040.007.300.00-2013056.57%
VRTX240119P001600002023-02-09 1:46PM EDT160.002.650.007.800.00-262953.18%
VRTX240119P001700002022-12-02 4:13PM EDT170.002.400.008.500.00-3250.22%
VRTX240119P001750002022-12-21 11:31AM EDT175.004.000.008.700.00-24759.38%
VRTX240119P001800002023-02-09 10:45AM EDT180.003.200.256.900.00-62453.11%
VRTX240119P001850002022-06-28 9:30AM EDT185.006.740.000.000.00-1812.50%
VRTX240119P001900002023-02-09 11:55AM EDT190.003.600.008.900.00-64253.21%
VRTX240119P001950002023-02-09 11:55AM EDT195.004.000.108.900.00-4851.11%
VRTX240119P002000002023-02-09 11:49AM EDT200.004.500.008.600.00-72848.50%
VRTX240119P002100002023-03-24 11:37AM EDT210.004.200.555.90+0.40+10.53%12939.39%
VRTX240119P002200002023-03-10 2:54PM EDT220.008.200.709.900.00-49042.96%
VRTX240119P002300002023-03-10 2:55PM EDT230.009.801.5011.000.00-32640.85%
VRTX240119P002400002023-03-24 2:49PM EDT240.008.904.5012.50-0.80-8.25%547839.18%
VRTX240119P002500002023-03-21 2:22PM EDT250.0010.704.5014.000.00-216837.31%
VRTX240119P002600002023-03-20 11:14AM EDT260.0013.806.6016.000.00-138735.84%
VRTX240119P002700002023-03-23 11:39AM EDT270.0013.909.2018.000.00-131134.14%
VRTX240119P002800002023-03-24 12:51PM EDT280.0018.0014.0021.00-1.00-5.26%4544433.22%
VRTX240119P002900002023-03-20 11:16AM EDT290.0023.6015.0024.000.00-1318231.97%
VRTX240119P003000002023-03-24 1:38PM EDT300.0021.5021.2028.00-6.10-22.10%2011031.32%
VRTX240119P003100002023-03-01 1:58PM EDT310.0037.0022.3031.000.00-2650629.41%
VRTX240119P003200002023-03-24 11:53AM EDT320.0032.3826.5036.00-9.72-23.09%65628.92%
VRTX240119P003300002023-03-24 10:29AM EDT330.0040.6031.1041.00-8.00-16.46%82928.03%
VRTX240119P003400002023-03-01 1:43PM EDT340.0055.7037.0046.500.00-41727.16%
VRTX240119P003500002023-01-25 2:51PM EDT350.0050.6061.0069.400.00-6641.49%
VRTX240119P003600002023-01-25 2:58PM EDT360.0057.3069.1078.600.00-131343.49%
VRTX240119P003700002023-01-25 2:15PM EDT370.0064.1078.7087.700.00--445.22%
VRTX240119P003800002023-01-25 2:34PM EDT380.0071.2489.0096.700.00--246.69%
VRTX240119P003900002023-02-01 1:19PM EDT390.0078.1896.20104.000.00--046.47%
VRTX240119P004000002023-01-30 1:58PM EDT400.0081.00104.40112.800.00--047.46%
VRTX240119P004200002023-01-23 1:56PM EDT420.00108.00121.30130.300.00-1048.97%