Mercado fechará em 6 h 21 min

Vertex Pharmaceuticals Incorporated (VRTX)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
317,58+5,77 (+1,85%)
No fechamento: 04:00PM EST
317,58 0,00 (0,00%)
Pré-Abertura: 07:00AM 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
VRTX240119C000900002022-10-27 2:09PM EST90.00205.53224.60233.700.00-1065.86%
VRTX240119C000950002022-03-09 3:57PM EST95.00149.60186.50196.500.00-100.00%
VRTX240119C001000002022-10-27 10:13AM EST100.00201.90215.50224.700.00-5066.51%
VRTX240119C001050002022-01-24 10:13AM EST105.00129.00123.50133.500.00-100.00%
VRTX240119C001100002022-04-21 10:29AM EST110.00182.00151.00161.000.00-450.00%
VRTX240119C001150002022-01-24 10:36AM EST115.00119.40115.00124.000.00-130.00%
VRTX240119C001200002022-01-20 1:16PM EST120.00120.35113.50123.500.00-1170.00%
VRTX240119C001250002022-04-26 8:30AM EST125.00153.000.000.000.00-200.00%
VRTX240119C001300002022-02-17 3:05PM EST130.00114.50123.50133.500.00-130.00%
VRTX240119C001350002022-01-26 1:21PM EST135.00103.40101.50111.000.00-110.00%
VRTX240119C001450002022-10-24 2:40PM EST145.00177.90176.50186.500.00-1164.86%
VRTX240119C001500002022-08-26 2:01PM EST150.00145.00141.00150.500.00-1410.00%
VRTX240119C001550002022-11-22 12:02PM EST155.00175.000.000.000.00-1200.00%
VRTX240119C001600002022-07-22 8:50AM EST160.00140.60146.70156.400.00-21100.00%
VRTX240119C001650002021-11-10 6:56AM EST165.0050.8961.0070.500.00--50.00%
VRTX240119C001700002022-07-22 2:53PM EST170.00124.10138.00148.000.00-11127.74%
VRTX240119C001750002022-11-11 11:02AM EST175.00131.420.000.000.00-3570.00%
VRTX240119C001800002022-12-01 3:22PM EST180.00153.500.000.000.00-280.00%
VRTX240119C001850002022-09-19 11:25AM EST185.00117.00120.50130.500.00-170.00%
VRTX240119C001900002022-11-11 9:54AM EST190.00123.000.000.000.00-1330.00%
VRTX240119C001950002022-10-17 1:46PM EST195.00119.30122.00132.000.00-1345.28%
VRTX240119C002000002022-11-22 3:30PM EST200.00137.000.000.000.00-4430.00%
VRTX240119C002100002022-11-14 12:34PM EST210.00120.640.000.000.00-180.00%
VRTX240119C002200002022-12-06 1:25PM EST220.00110.700.000.000.00-180.00%
VRTX240119C002300002022-11-28 10:28AM EST230.00109.800.000.000.00-11890.00%
VRTX240119C002400002022-12-05 3:59PM EST240.00100.900.000.000.00-1440.00%
VRTX240119C002500002022-11-10 12:12PM EST250.0085.210.000.000.00-3450.00%
VRTX240119C002600002022-12-07 2:39PM EST260.0085.000.000.000.00-1240.00%
VRTX240119C002700002022-11-21 9:30AM EST270.0078.200.000.000.00-2630.00%
VRTX240119C002800002022-11-28 2:32PM EST280.0071.700.000.000.00-41250.00%
VRTX240119C002900002022-12-02 3:16PM EST290.0070.200.000.000.00-11530.00%
VRTX240119C003000002022-12-07 3:55PM EST300.0058.200.000.000.00-51790.00%
VRTX240119C003100002022-11-23 3:34PM EST310.0055.000.000.000.00-312970.00%
VRTX240119C003200002022-11-22 3:03PM EST320.0052.500.000.000.00-3230.20%
VRTX240119C003300002022-12-06 1:55PM EST330.0041.050.000.000.00-17570.78%
VRTX240119C003400002022-11-15 1:36PM EST340.0033.000.000.000.00-191.56%
VRTX240119C003500002022-12-06 12:54PM EST350.0029.500.000.000.00-1501.56%
VRTX240119C003600002022-12-06 1:03PM EST360.0027.980.000.000.00-1021573.13%
VRTX240119C003700002022-11-11 1:05PM EST370.0021.800.000.000.00-393.13%
VRTX240119C003800002022-12-07 9:35AM EST380.0021.420.000.000.00-283.13%
VRTX240119C003900002022-07-27 8:40AM EST390.0014.900.000.000.00-343.13%
VRTX240119C004000002022-11-28 12:43PM EST400.0020.050.000.000.00-243.13%
VRTX240119C004300002022-11-28 12:43PM EST430.0013.850.000.000.00-1206.25%
VRTX240119C004400002022-12-05 3:32PM EST440.0010.500.000.000.00-21226.25%
VRTX240119C004500002022-11-11 12:44PM EST450.007.500.000.000.00--56.25%
VRTX240119C004700002022-11-23 2:40PM EST470.006.000.000.000.00-116.25%
Opções de vendapara19 de janeiro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
VRTX240119P000900002022-12-07 11:30AM EST90.000.940.000.000.00-245925.00%
VRTX240119P000950002022-12-02 3:12PM EST95.000.930.000.000.00-61025.00%
VRTX240119P001000002022-11-01 2:01PM EST100.001.350.009.600.00-2676.99%
VRTX240119P001050002022-11-17 3:40PM EST105.001.300.000.000.00-18619325.00%
VRTX240119P001100002022-11-25 12:43PM EST110.001.450.000.000.00-48625.00%
VRTX240119P001150002022-11-23 1:24PM EST115.003.430.000.000.00-15825.00%
VRTX240119P001200002022-07-22 8:31AM EST120.002.300.609.600.00-17766.88%
VRTX240119P001250002022-11-03 9:51AM EST125.002.220.002.800.00-16155.93%
VRTX240119P001300002022-10-31 2:27PM EST130.001.800.002.800.00-2953.82%
VRTX240119P001350002022-10-25 10:03AM EST135.002.300.003.300.00-2353.72%
VRTX240119P001400002022-10-31 2:30PM EST140.002.300.003.300.00-2351.71%
VRTX240119P001450002022-11-17 1:56PM EST145.002.650.000.000.00-2612.50%
VRTX240119P001500002022-08-19 8:31AM EST150.003.601.3010.000.00-1554.79%
VRTX240119P001600002022-07-27 1:18PM EST160.005.200.359.700.00-1559.68%
VRTX240119P001700002022-12-02 3:13PM EST170.002.400.000.000.00-3212.50%
VRTX240119P001750002022-12-06 3:53PM EST175.003.000.000.000.00-24812.50%
VRTX240119P001800002022-10-28 8:33AM EST180.005.000.007.200.00-1046.74%
VRTX240119P001850002022-06-28 8:30AM EST185.006.740.000.000.00-1812.50%
VRTX240119P001900002022-12-05 3:22PM EST190.004.200.000.000.00-24212.50%
VRTX240119P001950002022-07-21 8:31AM EST195.0010.102.5511.700.00-1348.94%
VRTX240119P002000002022-12-06 1:05PM EST200.007.000.000.000.00-25286.25%
VRTX240119P002100002022-11-21 1:48PM EST210.006.240.000.000.00-176.25%
VRTX240119P002200002022-11-07 12:21PM EST220.009.303.909.200.00-25436.50%
VRTX240119P002300002022-11-23 9:30AM EST230.008.800.000.000.00-136.25%
VRTX240119P002400002022-10-27 9:40AM EST240.0016.278.7016.000.00-20038.29%
VRTX240119P002500002022-10-27 11:42AM EST250.0016.008.8017.500.00-1036.44%
VRTX240119P002600002022-10-27 12:58PM EST260.0028.3010.5020.500.00--135.92%
VRTX240119P002700002022-11-08 1:50PM EST270.0021.300.000.000.00-3123.13%
VRTX240119P002800002022-12-07 9:55AM EST280.0021.700.000.000.00-5633.13%
VRTX240119P002900002022-12-07 9:55AM EST290.0025.100.000.000.00-5871.56%
VRTX240119P003000002022-12-07 9:55AM EST300.0028.080.000.000.00-5501.56%
VRTX240119P003100002022-12-07 9:55AM EST310.0032.030.000.000.00-5390.39%
VRTX240119P003200002022-12-02 12:27PM EST320.0034.010.000.000.00-1120.00%
VRTX240119P003300002022-11-09 12:25PM EST330.0046.500.000.000.00-15160.00%
VRTX240119P003400002022-06-24 12:13PM EST340.0068.0069.6078.000.00-1148.28%
VRTX240119P003500002022-09-30 2:52PM EST350.0072.9053.4060.700.00-1030.39%
VRTX240119P003600002022-11-22 3:21PM EST360.0056.000.000.000.00--30.00%