Mercado fechado

Vertex Pharmaceuticals Incorporated (VRTX)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
203,81-0,64 (-0,31%)
No fechamento: 04:00PM EST
199,50 -4,31 (-2,11%)
Pós-fechamento: 07:24PM EST
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
VRTX240119C000900002021-12-03 10:46AM EST90.00119.60115.00125.00+17.60+17.25%1361.35%
VRTX240119C000950002021-12-03 11:47AM EST95.00117.00110.50120.50+22.00+23.16%2359.05%
VRTX240119C001000002021-11-18 11:55AM EST100.0099.00106.50116.500.00-5957.79%
VRTX240119C001050002021-10-11 12:00PM EST105.0084.0085.0095.000.00--10.00%
VRTX240119C001100002021-11-29 10:00AM EST110.0088.0098.00108.000.00-101254.35%
VRTX240119C001150002021-11-02 2:50PM EST115.0078.0094.00104.000.00--153.06%
VRTX240119C001200002021-12-03 11:31AM EST120.0098.1090.0099.00+24.10+32.57%15350.24%
VRTX240119C001300002021-11-15 2:47PM EST130.0071.6082.0092.000.00-2249.13%
VRTX240119C001350002021-11-22 2:56PM EST135.0065.4078.5088.500.00--148.45%
VRTX240119C001450002021-09-28 2:59PM EST145.0057.3754.4063.000.00-2422.19%
VRTX240119C001500002021-11-30 2:20PM EST150.0059.0068.0078.000.00-21746.05%
VRTX240119C001550002021-11-03 2:26PM EST155.0055.0064.5074.500.00-42145.15%
VRTX240119C001600002021-12-01 11:16AM EST160.0065.8061.5071.000.00-111744.20%
VRTX240119C001650002021-11-10 6:56AM EST165.0050.8946.5056.000.00--531.13%
VRTX240119C001700002021-11-18 11:03AM EST170.0046.0055.5065.500.00--1143.72%
VRTX240119C001750002021-12-02 11:53AM EST175.0058.8052.5062.500.00-265743.11%
VRTX240119C001800002021-12-03 2:39PM EST180.0055.5049.6059.40-0.50-0.89%32542.36%
VRTX240119C001850002021-11-22 1:20PM EST185.0035.0047.0057.000.00-1842.21%
VRTX240119C001900002021-11-30 12:44PM EST190.0051.0044.5054.500.00-15741.89%
VRTX240119C001950002021-12-01 10:49AM EST195.0050.9042.0052.00+7.65+17.69%2241.51%
VRTX240119C002000002021-12-02 11:38AM EST200.0039.1039.5044.00-5.90-13.11%29636.20%
VRTX240119C002100002021-12-02 1:44PM EST210.0036.3235.0045.000.00-2440.45%
VRTX240119C002200002021-12-01 12:35PM EST220.0033.8131.0041.000.00-1240.02%
VRTX240119C002300002021-12-01 2:49PM EST230.0034.5027.5037.500.00-1113539.79%
VRTX240119C002400002021-11-30 10:40AM EST240.0021.0024.0034.000.00-262739.34%
VRTX240119C002500002021-11-17 9:50AM EST250.0020.8021.0031.000.00-1339.10%
VRTX240119C002600002021-11-15 10:04AM EST260.0014.1018.5028.500.00-92039.09%
VRTX240119C002800002021-12-03 11:38AM EST280.0017.3014.0023.50+1.20+7.45%37338.54%
Opções de vendapara19 de janeiro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
VRTX240119P001100002021-10-18 8:38AM EST110.005.002.7010.900.00--648.71%
VRTX240119P001200002021-11-05 2:52PM EST120.006.742.3511.600.00-51544.67%
VRTX240119P001250002021-11-05 2:59PM EST125.006.803.1012.700.00-5543.88%
VRTX240119P001300002021-11-04 11:59AM EST130.007.714.0013.600.00--2042.74%
VRTX240119P001400002021-11-04 11:07AM EST140.008.106.5016.500.00--1041.80%
VRTX240119P001500002021-11-18 11:03AM EST150.0016.009.5019.500.00-2440.63%
VRTX240119P001600002021-11-30 12:55PM EST160.0020.0012.5022.500.00-11539.18%
VRTX240119P001800002021-12-02 12:48PM EST180.0025.0025.0033.000.00-1239.91%
VRTX240119P001850002021-10-27 8:30AM EST185.0032.4229.5039.500.00-1543.48%
VRTX240119P001900002021-11-05 2:59PM EST190.0025.5025.5035.50-9.60-27.35%2237.17%
VRTX240119P001950002021-12-01 10:49AM EST195.0037.3028.0038.00+3.55+10.52%2036.88%
VRTX240119P002000002021-12-01 11:52AM EST200.0033.9530.5040.500.00-12836.51%
VRTX240119P002400002021-11-08 12:55PM EST240.0066.0055.0065.000.00-1035.00%
VRTX240119P002800002021-10-21 11:57AM EST280.00100.4098.50107.900.00--145.67%