Mercado fechará em 6 hs

Vertex Pharmaceuticals Incorporated (VRTX)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
399,12-1,11 (-0,28%)
A partir de 10:00AM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara19 de abril de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
VRTX240419C001750002024-03-06 12:18PM EDT175.00239.39228.20236.200.00-33439.31%
VRTX240419C001800002024-02-12 10:50AM EDT180.00242.45230.60237.600.00-10515.70%
VRTX240419C002100002023-12-14 4:21PM EDT210.00196.62222.00231.100.00-11633.40%
VRTX240419C002300002024-04-10 9:30AM EDT230.00170.50163.80172.200.00-20245.70%
VRTX240419C002800002024-01-30 1:18PM EDT280.00166.00142.40150.500.00-11365.63%
VRTX240419C002900002023-10-16 11:35AM EDT290.0097.2870.6072.100.00--40.00%
VRTX240419C003000002024-03-15 3:27PM EDT300.00109.8494.00102.200.00-23144.04%
VRTX240419C003100002024-01-30 1:51PM EDT310.00138.00113.00120.800.00-514302.51%
VRTX240419C003200002024-03-08 11:22AM EDT320.0096.5784.8091.400.00-13167.32%
VRTX240419C003300002024-03-12 9:41AM EDT330.0082.7867.7075.900.00-13101.66%
VRTX240419C003400002024-03-06 1:29PM EDT340.0076.3064.5071.700.00-115136.21%
VRTX240419C003500002024-04-04 11:00AM EDT350.0060.7344.0052.000.00-101279.15%
VRTX240419C003600002024-03-21 9:42AM EDT360.0060.0034.1042.400.00-124769.87%
VRTX240419C003700002024-04-09 10:28AM EDT370.0033.0424.3031.100.00-17147.83%
VRTX240419C003800002024-04-09 3:02PM EDT380.0023.3216.4021.200.00-22036.50%
VRTX240419C003850002024-03-22 9:30AM EDT385.0035.2612.0016.800.00-1333.64%
VRTX240419C003900002024-04-10 11:21AM EDT390.0010.008.6012.800.00-182331.58%
VRTX240419C003950002024-04-11 9:43AM EDT395.0010.105.508.500.00-1726.54%
VRTX240419C004000002024-04-11 3:57PM EDT400.004.403.907.00-1.40-24.14%357331.49%
VRTX240419C004050002024-04-11 11:05AM EDT405.003.671.802.900.00-41642122.46%
VRTX240419C004075002024-04-11 3:21PM EDT407.502.901.002.200.00-137222.61%
VRTX240419C004100002024-04-11 2:15PM EDT410.002.520.651.800.00-1019923.65%
VRTX240419C004125002024-04-11 10:11AM EDT412.501.910.201.300.00-17423.51%
VRTX240419C004150002024-04-11 2:15PM EDT415.001.330.050.950.00-213123.65%
VRTX240419C004175002024-04-11 3:44PM EDT417.500.730.150.600.00-113922.97%
VRTX240419C004200002024-04-10 3:22PM EDT420.000.650.100.500.00-549624.07%
VRTX240419C004225002024-04-05 12:47PM EDT422.502.600.001.500.00-204935.28%
VRTX240419C004250002024-04-12 9:30AM EDT425.000.350.103.00+0.10+40.00%16247.85%
VRTX240419C004275002024-04-02 12:10PM EDT427.502.700.001.200.00-28137.57%
VRTX240419C004300002024-04-11 3:14PM EDT430.000.100.100.150.00-251225.73%
VRTX240419C004325002024-04-01 2:55PM EDT432.503.600.001.300.00-12842.96%
VRTX240419C004350002024-04-08 10:45AM EDT435.000.270.001.250.00-24444.68%
VRTX240419C004400002024-04-11 2:55PM EDT440.000.150.001.300.00-3054949.41%
VRTX240419C004450002024-04-05 3:31PM EDT445.000.230.001.500.00-111755.54%
VRTX240419C004500002024-04-10 3:59PM EDT450.000.150.050.450.00-785945.95%
VRTX240419C004550002024-04-10 9:49AM EDT455.001.000.001.350.00-1353.27%
VRTX240419C004600002024-04-11 12:27PM EDT460.000.020.000.050.00-1568538.48%
VRTX240419C004650002024-04-10 11:10AM EDT465.000.080.001.400.00-1460.57%
VRTX240419C004700002024-04-10 9:47AM EDT470.000.220.000.050.00-319743.56%
VRTX240419C004750002024-03-20 10:54AM EDT475.000.600.001.250.00-1165.80%
VRTX240419C004800002024-03-26 11:16AM EDT480.000.150.000.000.00-256525.00%
VRTX240419C004900002024-04-01 3:53PM EDT490.000.250.000.200.00-18457.52%
VRTX240419C005000002024-03-20 1:11PM EDT500.000.500.001.500.00-524183.64%
VRTX240419C005100002024-03-06 11:44AM EDT510.000.450.001.000.00-36783.64%
VRTX240419C005200002024-03-25 10:55AM EDT520.000.050.000.050.00-283762.11%
VRTX240419C005400002024-02-23 3:17PM EDT540.000.200.004.300.00-410129.15%
VRTX240419C005600002024-01-22 12:59PM EDT560.001.200.001.500.00-122116.26%
Opções de vendapara19 de abril de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
VRTX240419P001750002024-02-15 4:04PM EDT175.000.100.001.000.00-115254.79%
VRTX240419P001800002023-11-06 2:03PM EDT180.000.250.004.500.00-12316.41%
VRTX240419P001850002023-10-06 10:45AM EDT185.000.900.000.550.00-15220.70%
VRTX240419P001900002023-10-17 12:45PM EDT190.000.500.050.850.00-26227.93%
VRTX240419P001950002023-12-13 10:30AM EDT195.000.800.001.700.00-113242.48%
VRTX240419P002000002023-11-10 12:40PM EDT200.000.250.004.600.00-111280.37%
VRTX240419P002100002023-12-13 10:30AM EDT210.000.800.001.700.00-114219.82%
VRTX240419P002200002023-11-16 1:49PM EDT220.001.300.004.800.00-1617248.68%
VRTX240419P002300002023-10-26 1:02PM EDT230.001.390.004.800.00-20232.72%
VRTX240419P002400002024-03-12 11:17AM EDT240.000.050.004.300.00-111212.40%
VRTX240419P002500002024-03-12 11:18AM EDT250.000.050.000.100.00-17115.23%
VRTX240419P002600002024-01-04 12:56PM EDT260.001.050.002.000.00-168158.40%
VRTX240419P002700002023-12-08 2:29PM EDT270.002.210.000.000.00-2050.00%
VRTX240419P002800002024-01-31 1:01PM EDT280.000.750.004.400.00-1286157.96%
VRTX240419P002900002024-03-28 10:54AM EDT290.000.550.001.500.00-20732116.99%
VRTX240419P003000002024-03-18 12:06PM EDT300.000.080.001.500.00-247106.35%
VRTX240419P003100002024-04-10 11:42AM EDT310.000.080.001.150.00-614791.50%
VRTX240419P003200002024-04-11 12:50PM EDT320.000.050.001.350.00-28884.08%
VRTX240419P003300002024-04-10 10:33AM EDT330.000.060.001.250.00-1621773.14%
VRTX240419P003400002024-03-13 12:02PM EDT340.000.480.001.250.00-133763.53%
VRTX240419P003500002024-04-11 12:01PM EDT350.000.050.000.000.00-5253825.00%
VRTX240419P003600002024-04-10 2:55PM EDT360.000.130.050.000.00-139412.50%
VRTX240419P003650002024-04-09 3:49PM EDT365.000.250.001.400.00-6748.49%
VRTX240419P003700002024-04-04 3:26PM EDT370.000.500.000.000.00-243912.50%
VRTX240419P003750002024-04-04 3:40PM EDT375.000.950.050.850.00-2332.45%
VRTX240419P003800002024-04-11 9:51AM EDT380.000.500.101.150.00-11,20829.81%
VRTX240419P003850002024-04-11 10:43AM EDT385.001.030.705.400.00-21447.75%
VRTX240419P003900002024-04-11 9:40AM EDT390.001.411.953.200.00-531829.22%
VRTX240419P003950002024-04-12 9:41AM EDT395.003.400.254.00+0.55+19.30%73424.86%
VRTX240419P004000002024-04-12 9:32AM EDT400.007.104.608.30+2.34+49.16%441933.28%
VRTX240419P004025002024-04-11 10:51AM EDT402.505.704.8011.500.00-14641.05%
VRTX240419P004050002024-04-09 10:40AM EDT405.008.466.4013.000.00-21541.19%
VRTX240419P004075002024-04-09 10:41AM EDT407.5010.178.6014.400.00-11640.45%
VRTX240419P004100002024-04-11 12:27PM EDT410.0012.0311.0015.800.00-2596139.23%
VRTX240419P004125002024-04-11 2:33PM EDT412.5010.9012.5017.900.00-17028240.85%
VRTX240419P004150002024-04-11 11:11AM EDT415.0016.1815.4021.700.00-64550.53%
VRTX240419P004175002024-04-10 2:27PM EDT417.5021.0016.0023.600.00-1650.95%
VRTX240419P004200002024-04-11 10:19AM EDT420.0020.0019.0025.900.00-1037353.15%
VRTX240419P004300002024-04-10 3:45PM EDT430.0034.3028.1036.400.00-3,2141,30967.79%
VRTX240419P004350002024-03-22 10:47AM EDT435.0023.9032.4040.900.00-2070.62%
VRTX240419P004400002024-04-11 3:17PM EDT440.0042.1037.4046.400.00-1411678.86%
VRTX240419P004450002024-04-02 10:31AM EDT445.0034.5142.9050.900.00-1050.49%
VRTX240419P004500002024-04-11 3:17PM EDT450.0052.1048.1056.400.00-14358.30%
VRTX240419P004600002024-01-25 11:27AM EDT460.0037.5528.2033.400.00-200.00%
VRTX240419P004700002024-01-12 4:19PM EDT470.0044.0943.7051.300.00--40.00%
VRTX240419P004800002024-02-28 10:30AM EDT480.0050.1057.7065.700.00--00.00%