Mercado fechará em 5 h 19 min

Vertex Pharmaceuticals Incorporated (VRTX)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
349,80-4,48 (-1,26%)
A partir de 10:41AM EDT. Mercado aberto.
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 EDT90.00205.53224.60233.700.00-100.00%
VRTX240119C000950002022-03-09 4:57PM EDT95.00149.60186.50196.500.00-100.00%
VRTX240119C001000002023-05-10 1:11PM EDT100.00256.61233.30243.000.00-10280.00%
VRTX240119C001050002022-01-24 11:13AM EDT105.00129.00123.50133.500.00-100.00%
VRTX240119C001100002023-03-23 9:30AM EDT110.00200.40221.50231.000.00-450.00%
VRTX240119C001150002022-01-24 11:36AM EDT115.00119.40115.00124.000.00-130.00%
VRTX240119C001200002023-09-21 12:14PM EDT120.00236.20228.10236.300.00-224110.93%
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 EDT145.00177.90176.50186.500.00-110.00%
VRTX240119C001500002023-01-09 2:14PM EDT150.00145.00151.20160.900.00-1400.00%
VRTX240119C001550002023-03-07 11:14AM EDT155.00142.63169.50179.000.00-20200.00%
VRTX240119C001600002022-07-22 9:50AM EDT160.00140.60146.70156.400.00-21100.00%
VRTX240119C001650002023-02-24 3:25PM EDT165.00133.12152.50162.000.00-170.00%
VRTX240119C001700002022-07-22 3:53PM EDT170.00124.10138.00148.000.00-1110.00%
VRTX240119C001750002023-04-28 1:15PM EDT175.00178.80160.50166.900.00-1570.00%
VRTX240119C001800002023-09-12 3:54PM EDT180.00171.00169.50177.700.00-11080.38%
VRTX240119C001850002022-09-19 12:25PM EDT185.00117.00120.50130.500.00-170.00%
VRTX240119C001900002023-08-18 3:50PM EDT190.00160.30158.10168.000.00-22372.10%
VRTX240119C001950002022-10-17 2:46PM EDT195.00119.30122.00132.000.00-130.00%
VRTX240119C002000002023-09-11 1:24PM EDT200.00153.10149.70158.400.00-14371.51%
VRTX240119C002100002023-08-14 3:40PM EDT210.00145.00137.10146.800.00-1756.51%
VRTX240119C002200002023-03-03 12:25PM EDT220.0084.60103.30113.000.00-190.00%
VRTX240119C002300002023-08-16 3:58PM EDT230.00120.00119.50128.900.00-418357.20%
VRTX240119C002400002023-05-02 2:31PM EDT240.00121.7196.80101.100.00-1410.00%
VRTX240119C002500002023-08-02 1:19PM EDT250.00116.62103.00112.800.00-25058.31%
VRTX240119C002600002023-07-19 9:32AM EDT260.00115.0089.3098.000.00-23753.62%
VRTX240119C002700002023-08-28 9:30AM EDT270.0090.3082.0091.300.00-22655.71%
VRTX240119C002800002023-08-21 11:52AM EDT280.0081.2072.5081.800.00-213351.55%
VRTX240119C002900002023-08-30 12:03PM EDT290.0072.0665.1072.500.00-107747.71%
VRTX240119C003000002023-09-19 1:34PM EDT300.0065.1056.6062.200.00-351242.12%
VRTX240119C003100002023-09-14 11:00AM EDT310.0052.0250.3051.900.00-164336.60%
VRTX240119C003200002023-09-21 11:36AM EDT320.0048.3341.4046.300.00-113837.94%
VRTX240119C003300002023-09-21 10:13AM EDT330.0039.9735.2036.500.00-126532.69%
VRTX240119C003400002023-09-21 10:35AM EDT340.0033.1829.3029.800.00-138631.20%
VRTX240119C003500002023-09-21 10:35AM EDT350.0026.6623.3023.800.00-124029.89%
VRTX240119C003600002023-09-21 1:38PM EDT360.0021.5018.0018.500.00-381128.66%
VRTX240119C003700002023-09-21 10:28AM EDT370.0015.8013.7014.200.00-261727.84%
VRTX240119C003800002023-09-21 10:28AM EDT380.0011.9210.1010.700.00-193227.20%
VRTX240119C003900002023-09-19 2:39PM EDT390.0010.217.508.000.00-135626.81%
VRTX240119C004000002023-09-20 1:04PM EDT400.007.205.405.900.00-226726.53%
VRTX240119C004100002023-09-22 9:34AM EDT410.004.832.654.30+0.43+9.77%77326.32%
VRTX240119C004200002023-09-14 11:00AM EDT420.002.661.753.200.00-119326.41%
VRTX240119C004300002023-09-01 2:10PM EDT430.002.851.802.400.00-110826.61%
VRTX240119C004400002023-08-29 3:29PM EDT440.002.601.152.650.00-212629.44%
VRTX240119C004500002023-09-12 1:53PM EDT450.001.061.001.350.00-13127.05%
VRTX240119C004600002023-09-05 10:17AM EDT460.001.030.451.650.00-5630.08%
VRTX240119C004700002023-09-05 10:16AM EDT470.001.000.004.300.00-5939.94%
VRTX240119C004800002023-05-03 1:18PM EDT480.004.500.955.600.00-5545.03%
VRTX240119C004900002023-08-28 11:05AM EDT490.000.780.002.200.00-1937.42%
VRTX240119C005000002023-08-28 11:05AM EDT500.000.780.004.600.00-12046.41%
VRTX240119C005200002023-09-08 12:51PM EDT520.000.300.003.800.00-1647.68%
VRTX240119C005400002023-09-08 12:53PM EDT540.000.400.000.500.00-121235.30%
Opções de vendapara19 de janeiro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
VRTX240119P000900002023-09-06 3:59PM EDT90.000.050.000.150.00-361,02785.94%
VRTX240119P000950002023-07-18 12:29PM EDT95.000.200.001.500.00-1064109.28%
VRTX240119P001000002023-09-08 3:18PM EDT100.000.240.000.200.00-53381.84%
VRTX240119P001050002023-04-25 2:46PM EDT105.000.500.004.600.00-1187122.75%
VRTX240119P001100002023-05-02 11:59AM EDT110.000.500.004.600.00-2119118.31%
VRTX240119P001150002023-05-08 3:16PM EDT115.000.500.004.700.00-157114.55%
VRTX240119P001200002023-09-07 3:54PM EDT120.000.050.004.400.00-177109.07%
VRTX240119P001250002023-09-07 3:57PM EDT125.000.990.003.800.00-161102.31%
VRTX240119P001300002023-08-03 9:30AM EDT130.000.050.003.800.00-1898.72%
VRTX240119P001350002023-01-06 1:54PM EDT135.001.500.003.800.00-2295.28%
VRTX240119P001400002023-06-27 3:21PM EDT140.000.710.003.800.00-1391.97%
VRTX240119P001450002023-07-12 1:51PM EDT145.000.300.004.600.00-4292.16%
VRTX240119P001500002023-04-14 11:36AM EDT150.001.250.002.000.00-23276.42%
VRTX240119P001600002023-02-09 1:46PM EDT160.002.650.007.800.00-262993.09%
VRTX240119P001700002022-12-02 4:13PM EDT170.002.400.008.500.00-3288.64%
VRTX240119P001750002023-08-29 10:03AM EDT175.000.680.001.400.00-14860.16%
VRTX240119P001800002023-09-13 1:22PM EDT180.000.690.202.300.00-12563.88%
VRTX240119P001850002022-06-28 9:30AM EDT185.006.740.000.000.00-1825.00%
VRTX240119P001900002023-08-24 3:46PM EDT190.001.070.001.450.00-64454.00%
VRTX240119P001950002023-08-28 10:43AM EDT195.002.350.001.450.00-2851.95%
VRTX240119P002000002023-08-28 10:45AM EDT200.002.380.001.850.00-34252.03%
VRTX240119P002100002023-09-15 2:14PM EDT210.002.340.004.800.00-16057.91%
VRTX240119P002200002023-06-22 11:39AM EDT220.001.250.004.800.00-18853.47%
VRTX240119P002300002023-09-20 10:49AM EDT230.001.300.004.000.00-12755.79%
VRTX240119P002400002023-08-28 11:05AM EDT240.002.410.004.800.00-113453.93%
VRTX240119P002500002023-09-20 10:54AM EDT250.001.190.004.800.00-223149.39%
VRTX240119P002600002023-09-20 10:47AM EDT260.001.390.004.800.00-1212944.98%
VRTX240119P002700002023-09-20 10:54AM EDT270.001.851.705.900.00-1529643.49%
VRTX240119P002800002023-09-22 10:02AM EDT280.002.502.255.20+0.50+25.00%264637.45%
VRTX240119P002900002023-09-14 12:30PM EDT290.003.701.753.800.00-217329.94%
VRTX240119P003000002023-08-30 3:09PM EDT300.005.103.107.300.00-1146733.19%
VRTX240119P003100002023-09-18 11:11AM EDT310.006.025.808.100.00-555130.10%
VRTX240119P003200002023-09-14 11:32AM EDT320.008.247.808.100.00-27444225.47%
VRTX240119P003300002023-09-13 11:24AM EDT330.0010.4010.2010.600.00-134824.30%
VRTX240119P003400002023-09-20 12:07PM EDT340.0011.3013.3013.800.00-1023623.20%
VRTX240119P003500002023-09-20 10:55AM EDT350.0014.7917.3017.800.00-324622.14%
VRTX240119P003600002023-09-20 12:35PM EDT360.0019.0022.2022.700.00-236421.11%
VRTX240119P003700002023-09-21 3:44PM EDT370.0025.3028.0028.600.00-1518520.17%
VRTX240119P003800002023-09-01 2:50PM EDT380.0034.2034.7039.000.00-124524.55%
VRTX240119P003900002023-07-19 1:06PM EDT390.0036.0043.2050.900.00-2230.82%
VRTX240119P004000002023-01-30 1:58PM EDT400.0081.00104.40112.800.00--095.84%
VRTX240119P004100002023-07-03 9:31AM EDT410.0064.200.000.000.00-100.00%
VRTX240119P004200002023-09-15 11:23AM EDT420.0070.1066.9072.400.00-1023.89%