Mercado fechado

Vertex Pharmaceuticals Incorporated (VRTX)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
273,73+4,08 (+1,51%)
No fechamento: 04:00PM EDT
273,70 -0,03 (-0,01%)
Pós-fechamento: 07:17PM 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
VRTX240119C000900002022-01-07 12:33PM EDT90.00136.10152.00162.000.00-110.00%
VRTX240119C000950002022-03-09 4:57PM EDT95.00149.60186.50196.500.00-1081.88%
VRTX240119C001000002022-03-22 3:30PM EDT100.00155.94184.50194.500.00-2884.81%
VRTX240119C001050002022-01-24 11:13AM EDT105.00129.00123.50133.500.00-100.00%
VRTX240119C001100002022-04-21 11:29AM EDT110.00182.00151.00161.000.00-450.00%
VRTX240119C001150002022-01-24 11:36AM EDT115.00119.40115.00124.000.00-130.00%
VRTX240119C001200002022-01-20 2:16PM EDT120.00120.35113.50123.500.00-1170.00%
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%
VRTX240119C001450002022-01-21 10:51AM EDT145.0091.5093.10102.500.00-130.00%
VRTX240119C001500002022-04-22 10:43AM EDT150.00136.00116.20126.000.00-14130.95%
VRTX240119C001550002022-04-25 9:54AM EDT155.00125.00124.00134.000.00-12353.00%
VRTX240119C001600002022-05-13 11:50AM EDT160.0099.20122.10131.900.00-111054.75%
VRTX240119C001650002021-11-10 7:56AM EDT165.0050.8961.0070.500.00--50.00%
VRTX240119C001700002022-05-25 10:39AM EDT170.00115.00114.00124.000.00-101152.97%
VRTX240119C001750002022-04-29 9:30AM EDT175.00113.80110.00120.000.00-15751.99%
VRTX240119C001800002022-05-13 11:50AM EDT180.0084.10106.40115.900.00-1850.87%
VRTX240119C001850002022-04-20 3:01PM EDT185.00116.5088.6098.500.00-1933.99%
VRTX240119C001900002022-04-01 1:22PM EDT190.0094.0097.00107.000.00-13347.87%
VRTX240119C001950002022-02-22 11:39AM EDT195.0064.5075.6084.400.00-1325.24%
VRTX240119C002000002022-05-26 10:31AM EDT200.0094.0090.80100.400.00-216747.24%
VRTX240119C002100002022-05-23 9:45AM EDT210.0076.0083.5093.500.00-3546.10%
VRTX240119C002200002022-05-02 2:34PM EDT220.0054.7776.6085.900.00-11244.19%
VRTX240119C002300002022-05-27 3:06PM EDT230.0074.0070.3079.30+2.50+3.50%1019143.04%
VRTX240119C002400002022-05-09 12:29PM EDT240.0042.5063.5073.500.00-24342.39%
VRTX240119C002500002022-05-11 1:09PM EDT250.0038.0059.1066.600.00-27640.68%
VRTX240119C002600002022-05-16 3:44PM EDT260.0042.8652.1061.900.00-23240.53%
VRTX240119C002700002022-05-26 10:33AM EDT270.0052.6646.5056.500.00-415539.65%
VRTX240119C002800002022-05-25 12:33PM EDT280.0045.0041.7050.200.00-110137.95%
VRTX240119C002900002022-05-18 1:05PM EDT290.0043.0039.1045.900.00-15237.53%
VRTX240119C003000002022-05-26 9:54AM EDT300.0037.2033.2038.000.00-16234.36%
VRTX240119C003100002022-05-18 3:15PM EDT310.0024.5029.0035.800.00-426135.09%
VRTX240119C003200002022-04-22 11:19AM EDT320.0030.0019.6029.500.00-1332.68%
VRTX240119C003300002022-04-04 2:49PM EDT330.0024.8020.5030.500.00-1335.36%
VRTX240119C003400002022-04-05 9:30AM EDT340.0021.950.000.000.00-253.13%
VRTX240119C003500002022-05-17 3:31PM EDT350.0016.6016.6026.200.00-53035.75%
VRTX240119C003600002022-05-20 10:30AM EDT360.0013.3014.2023.700.00-152135.47%
VRTX240119C003700002022-04-26 10:26AM EDT370.0015.0012.5019.000.00-2933.28%
VRTX240119C003800002022-05-16 3:07PM EDT380.0010.0010.2019.800.00-3335.34%
VRTX240119C003900002022-04-06 12:18PM EDT390.0011.503.6013.000.00--130.87%
Opções de vendapara19 de janeiro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
VRTX240119P000900002022-05-24 3:37PM EDT90.002.750.009.100.00-211862.73%
VRTX240119P000950002022-05-24 3:37PM EDT95.002.750.009.600.00-31060.77%
VRTX240119P001050002022-05-23 3:01PM EDT105.003.100.008.800.00-4754.36%
VRTX240119P001100002021-10-18 9:38AM EDT110.005.002.7010.900.00--658.60%
VRTX240119P001150002022-05-23 2:58PM EDT115.003.300.009.600.00-281550.93%
VRTX240119P001200002022-05-27 3:48PM EDT120.003.701.308.20+0.20+5.71%47756.92%
VRTX240119P001250002022-05-19 9:30AM EDT125.003.301.8010.000.00-2558.20%
VRTX240119P001300002022-05-09 11:02AM EDT130.005.552.309.600.00-22255.04%
VRTX240119P001400002022-05-12 3:15PM EDT140.005.502.309.600.00-2050.58%
VRTX240119P001500002021-11-18 12:03PM EDT150.0016.007.0017.000.00-2450.32%
VRTX240119P001600002022-05-09 11:20AM EDT160.009.200.000.000.00-1006.25%
VRTX240119P001750002022-03-30 12:31PM EDT175.008.902.3011.400.00-3639.68%
VRTX240119P001800002022-05-09 9:36AM EDT180.0010.004.2013.700.00-51240.84%
VRTX240119P001850002022-05-11 3:58PM EDT185.0016.305.2015.000.00-3940.58%
VRTX240119P001900002022-05-18 1:05PM EDT190.0013.705.5015.400.00-394239.21%
VRTX240119P001950002021-12-03 3:43PM EDT195.0037.3021.0031.000.00-2253.78%
VRTX240119P002000002022-04-18 11:47AM EDT200.0010.1711.3020.500.00-33741.01%
VRTX240119P002100002022-01-13 11:20AM EDT210.0031.0021.3029.300.00-2045.69%
VRTX240119P002200002022-05-18 1:05PM EDT220.0022.1013.0021.600.00-395234.66%
VRTX240119P002300002022-05-09 3:27PM EDT230.0030.6316.0026.000.00-4334.89%
VRTX240119P002400002022-03-15 1:59PM EDT240.0036.0015.1025.000.00-1330.36%
VRTX240119P002500002022-04-26 11:18AM EDT250.0026.6126.0034.500.00-1634.16%
VRTX240119P002700002022-04-06 3:20PM EDT270.0036.5037.5047.500.00--1035.79%
VRTX240119P002800002021-10-21 12:57PM EDT280.00100.4098.50107.900.00--173.21%
VRTX240119P003200002022-05-20 2:46PM EDT320.0077.9060.6070.000.00-1128.51%