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 | 2022-01-07 12:33PM EDT | 90.00 | 136.10 | 152.00 | 162.00 | 0.00 | - | 1 | 1 | 0.00% |
| VRTX240119C00095000 | 2022-03-09 4:57PM EDT | 95.00 | 149.60 | 186.50 | 196.50 | 0.00 | - | 1 | 0 | 81.88% |
| VRTX240119C00100000 | 2022-03-22 3:30PM EDT | 100.00 | 155.94 | 184.50 | 194.50 | 0.00 | - | 2 | 8 | 84.81% |
| VRTX240119C00105000 | 2022-01-24 11:13AM EDT | 105.00 | 129.00 | 123.50 | 133.50 | 0.00 | - | 1 | 0 | 0.00% |
| VRTX240119C00110000 | 2022-04-21 11:29AM EDT | 110.00 | 182.00 | 151.00 | 161.00 | 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 | 2022-01-20 2:16PM EDT | 120.00 | 120.35 | 113.50 | 123.50 | 0.00 | - | 1 | 17 | 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 | 2022-01-21 10:51AM EDT | 145.00 | 91.50 | 93.10 | 102.50 | 0.00 | - | 1 | 3 | 0.00% |
| VRTX240119C00150000 | 2022-04-22 10:43AM EDT | 150.00 | 136.00 | 116.20 | 126.00 | 0.00 | - | 1 | 41 | 30.95% |
| VRTX240119C00155000 | 2022-04-25 9:54AM EDT | 155.00 | 125.00 | 124.00 | 134.00 | 0.00 | - | 1 | 23 | 53.00% |
| VRTX240119C00160000 | 2022-05-13 11:50AM EDT | 160.00 | 99.20 | 122.10 | 131.90 | 0.00 | - | 1 | 110 | 54.75% |
| VRTX240119C00165000 | 2021-11-10 7:56AM EDT | 165.00 | 50.89 | 61.00 | 70.50 | 0.00 | - | - | 5 | 0.00% |
| VRTX240119C00170000 | 2022-05-25 10:39AM EDT | 170.00 | 115.00 | 114.00 | 124.00 | 0.00 | - | 10 | 11 | 52.97% |
| VRTX240119C00175000 | 2022-04-29 9:30AM EDT | 175.00 | 113.80 | 110.00 | 120.00 | 0.00 | - | 1 | 57 | 51.99% |
| VRTX240119C00180000 | 2022-05-13 11:50AM EDT | 180.00 | 84.10 | 106.40 | 115.90 | 0.00 | - | 1 | 8 | 50.87% |
| VRTX240119C00185000 | 2022-04-20 3:01PM EDT | 185.00 | 116.50 | 88.60 | 98.50 | 0.00 | - | 1 | 9 | 33.99% |
| VRTX240119C00190000 | 2022-04-01 1:22PM EDT | 190.00 | 94.00 | 97.00 | 107.00 | 0.00 | - | 1 | 33 | 47.87% |
| VRTX240119C00195000 | 2022-02-22 11:39AM EDT | 195.00 | 64.50 | 75.60 | 84.40 | 0.00 | - | 1 | 3 | 25.24% |
| VRTX240119C00200000 | 2022-05-26 10:31AM EDT | 200.00 | 94.00 | 90.80 | 100.40 | 0.00 | - | 21 | 67 | 47.24% |
| VRTX240119C00210000 | 2022-05-23 9:45AM EDT | 210.00 | 76.00 | 83.50 | 93.50 | 0.00 | - | 3 | 5 | 46.10% |
| VRTX240119C00220000 | 2022-05-02 2:34PM EDT | 220.00 | 54.77 | 76.60 | 85.90 | 0.00 | - | 1 | 12 | 44.19% |
| VRTX240119C00230000 | 2022-05-27 3:06PM EDT | 230.00 | 74.00 | 70.30 | 79.30 | +2.50 | +3.50% | 10 | 191 | 43.04% |
| VRTX240119C00240000 | 2022-05-09 12:29PM EDT | 240.00 | 42.50 | 63.50 | 73.50 | 0.00 | - | 2 | 43 | 42.39% |
| VRTX240119C00250000 | 2022-05-11 1:09PM EDT | 250.00 | 38.00 | 59.10 | 66.60 | 0.00 | - | 2 | 76 | 40.68% |
| VRTX240119C00260000 | 2022-05-16 3:44PM EDT | 260.00 | 42.86 | 52.10 | 61.90 | 0.00 | - | 2 | 32 | 40.53% |
| VRTX240119C00270000 | 2022-05-26 10:33AM EDT | 270.00 | 52.66 | 46.50 | 56.50 | 0.00 | - | 41 | 55 | 39.65% |
| VRTX240119C00280000 | 2022-05-25 12:33PM EDT | 280.00 | 45.00 | 41.70 | 50.20 | 0.00 | - | 1 | 101 | 37.95% |
| VRTX240119C00290000 | 2022-05-18 1:05PM EDT | 290.00 | 43.00 | 39.10 | 45.90 | 0.00 | - | 1 | 52 | 37.53% |
| VRTX240119C00300000 | 2022-05-26 9:54AM EDT | 300.00 | 37.20 | 33.20 | 38.00 | 0.00 | - | 1 | 62 | 34.36% |
| VRTX240119C00310000 | 2022-05-18 3:15PM EDT | 310.00 | 24.50 | 29.00 | 35.80 | 0.00 | - | 4 | 261 | 35.09% |
| VRTX240119C00320000 | 2022-04-22 11:19AM EDT | 320.00 | 30.00 | 19.60 | 29.50 | 0.00 | - | 1 | 3 | 32.68% |
| VRTX240119C00330000 | 2022-04-04 2:49PM EDT | 330.00 | 24.80 | 20.50 | 30.50 | 0.00 | - | 1 | 3 | 35.36% |
| VRTX240119C00340000 | 2022-04-05 9:30AM EDT | 340.00 | 21.95 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 3.13% |
| VRTX240119C00350000 | 2022-05-17 3:31PM EDT | 350.00 | 16.60 | 16.60 | 26.20 | 0.00 | - | 5 | 30 | 35.75% |
| VRTX240119C00360000 | 2022-05-20 10:30AM EDT | 360.00 | 13.30 | 14.20 | 23.70 | 0.00 | - | 15 | 21 | 35.47% |
| VRTX240119C00370000 | 2022-04-26 10:26AM EDT | 370.00 | 15.00 | 12.50 | 19.00 | 0.00 | - | 2 | 9 | 33.28% |
| VRTX240119C00380000 | 2022-05-16 3:07PM EDT | 380.00 | 10.00 | 10.20 | 19.80 | 0.00 | - | 3 | 3 | 35.34% |
| VRTX240119C00390000 | 2022-04-06 12:18PM EDT | 390.00 | 11.50 | 3.60 | 13.00 | 0.00 | - | - | 1 | 30.87% |
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 | 2022-05-24 3:37PM EDT | 90.00 | 2.75 | 0.00 | 9.10 | 0.00 | - | 2 | 118 | 62.73% |
| VRTX240119P00095000 | 2022-05-24 3:37PM EDT | 95.00 | 2.75 | 0.00 | 9.60 | 0.00 | - | 3 | 10 | 60.77% |
| VRTX240119P00105000 | 2022-05-23 3:01PM EDT | 105.00 | 3.10 | 0.00 | 8.80 | 0.00 | - | 4 | 7 | 54.36% |
| VRTX240119P00110000 | 2021-10-18 9:38AM EDT | 110.00 | 5.00 | 2.70 | 10.90 | 0.00 | - | - | 6 | 58.60% |
| VRTX240119P00115000 | 2022-05-23 2:58PM EDT | 115.00 | 3.30 | 0.00 | 9.60 | 0.00 | - | 28 | 15 | 50.93% |
| VRTX240119P00120000 | 2022-05-27 3:48PM EDT | 120.00 | 3.70 | 1.30 | 8.20 | +0.20 | +5.71% | 4 | 77 | 56.92% |
| VRTX240119P00125000 | 2022-05-19 9:30AM EDT | 125.00 | 3.30 | 1.80 | 10.00 | 0.00 | - | 2 | 5 | 58.20% |
| VRTX240119P00130000 | 2022-05-09 11:02AM EDT | 130.00 | 5.55 | 2.30 | 9.60 | 0.00 | - | 22 | 2 | 55.04% |
| VRTX240119P00140000 | 2022-05-12 3:15PM EDT | 140.00 | 5.50 | 2.30 | 9.60 | 0.00 | - | 2 | 0 | 50.58% |
| VRTX240119P00150000 | 2021-11-18 12:03PM EDT | 150.00 | 16.00 | 7.00 | 17.00 | 0.00 | - | 2 | 4 | 50.32% |
| VRTX240119P00160000 | 2022-05-09 11:20AM EDT | 160.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| VRTX240119P00175000 | 2022-03-30 12:31PM EDT | 175.00 | 8.90 | 2.30 | 11.40 | 0.00 | - | 3 | 6 | 39.68% |
| VRTX240119P00180000 | 2022-05-09 9:36AM EDT | 180.00 | 10.00 | 4.20 | 13.70 | 0.00 | - | 5 | 12 | 40.84% |
| VRTX240119P00185000 | 2022-05-11 3:58PM EDT | 185.00 | 16.30 | 5.20 | 15.00 | 0.00 | - | 3 | 9 | 40.58% |
| VRTX240119P00190000 | 2022-05-18 1:05PM EDT | 190.00 | 13.70 | 5.50 | 15.40 | 0.00 | - | 39 | 42 | 39.21% |
| VRTX240119P00195000 | 2021-12-03 3:43PM EDT | 195.00 | 37.30 | 21.00 | 31.00 | 0.00 | - | 2 | 2 | 53.78% |
| VRTX240119P00200000 | 2022-04-18 11:47AM EDT | 200.00 | 10.17 | 11.30 | 20.50 | 0.00 | - | 3 | 37 | 41.01% |
| VRTX240119P00210000 | 2022-01-13 11:20AM EDT | 210.00 | 31.00 | 21.30 | 29.30 | 0.00 | - | 2 | 0 | 45.69% |
| VRTX240119P00220000 | 2022-05-18 1:05PM EDT | 220.00 | 22.10 | 13.00 | 21.60 | 0.00 | - | 39 | 52 | 34.66% |
| VRTX240119P00230000 | 2022-05-09 3:27PM EDT | 230.00 | 30.63 | 16.00 | 26.00 | 0.00 | - | 4 | 3 | 34.89% |
| VRTX240119P00240000 | 2022-03-15 1:59PM EDT | 240.00 | 36.00 | 15.10 | 25.00 | 0.00 | - | 1 | 3 | 30.36% |
| VRTX240119P00250000 | 2022-04-26 11:18AM EDT | 250.00 | 26.61 | 26.00 | 34.50 | 0.00 | - | 1 | 6 | 34.16% |
| VRTX240119P00270000 | 2022-04-06 3:20PM EDT | 270.00 | 36.50 | 37.50 | 47.50 | 0.00 | - | - | 10 | 35.79% |
| VRTX240119P00280000 | 2021-10-21 12:57PM EDT | 280.00 | 100.40 | 98.50 | 107.90 | 0.00 | - | - | 1 | 73.21% |
| VRTX240119P00320000 | 2022-05-20 2:46PM EDT | 320.00 | 77.90 | 60.60 | 70.00 | 0.00 | - | 1 | 1 | 28.51% |
© 2022 Yahoo. Todos os direitos reservados.
