Mercado fechado
BOVESPA
127.093,57 +1.084,00 (+0,86%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
54.393,01 -63,77 (-0,12%) PETROLEO CRU
71,26 +1,92 (+2,77%) OURO
2.020,80 -25,60 (-1,25%) Bitcoin USD
44.183,43 +1.025,49 (+2,38%)
Vertex Pharmaceuticals Incorporated (VRTX)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EST
Pós-fechamento:
Opções de comprapara19 de abril de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX240419C00210000 | 2023-11-07 2:26PM EST | 210.00 | 178.06 | 144.00 | 153.30 | 0.00 | - | - | 1 | 76.99% |
| VRTX240419C00280000 | 2023-11-30 2:57PM EST | 280.00 | 81.46 | 76.00 | 84.00 | 0.00 | - | - | 2 | 52.32% |
| VRTX240419C00290000 | 2023-10-16 10:35AM EST | 290.00 | 97.28 | 70.60 | 72.10 | 0.00 | - | - | 4 | 44.18% |
| VRTX240419C00300000 | 2023-12-01 1:30PM EST | 300.00 | 65.20 | 58.10 | 64.90 | 0.00 | - | 1 | 2 | 43.79% |
| VRTX240419C00310000 | 2023-11-28 10:45AM EST | 310.00 | 53.92 | 50.60 | 56.20 | 0.00 | - | 1 | 9 | 40.68% |
| VRTX240419C00320000 | 2023-11-20 3:51PM EST | 320.00 | 52.22 | 45.70 | 48.70 | 0.00 | - | 1 | 3 | 38.95% |
| VRTX240419C00330000 | 2023-12-01 1:53PM EST | 330.00 | 41.10 | 36.70 | 41.60 | 0.00 | - | 1 | 6 | 37.29% |
| VRTX240419C00340000 | 2023-11-29 1:29PM EST | 340.00 | 34.12 | 29.30 | 37.00 | 0.00 | - | 7 | 13 | 38.19% |
| VRTX240419C00350000 | 2023-12-08 1:12PM EST | 350.00 | 27.70 | 26.80 | 27.50 | -1.00 | -3.48% | 5 | 29 | 32.58% |
| VRTX240419C00360000 | 2023-12-08 12:13PM EST | 360.00 | 22.81 | 21.60 | 22.30 | +0.36 | +1.60% | 3 | 63 | 31.55% |
| VRTX240419C00370000 | 2023-12-08 11:03AM EST | 370.00 | 16.85 | 17.20 | 17.80 | -2.72 | -13.90% | 11 | 93 | 30.67% |
| VRTX240419C00380000 | 2023-12-08 1:41PM EST | 380.00 | 14.28 | 13.30 | 14.30 | -0.75 | -4.99% | 4 | 19 | 30.31% |
| VRTX240419C00390000 | 2023-12-04 12:51PM EST | 390.00 | 10.78 | 10.20 | 11.20 | 0.00 | - | 1 | 186 | 29.79% |
| VRTX240419C00400000 | 2023-12-08 2:36PM EST | 400.00 | 8.80 | 8.00 | 8.50 | -0.15 | -1.68% | 2 | 247 | 29.11% |
| VRTX240419C00410000 | 2023-12-08 1:50PM EST | 410.00 | 5.72 | 5.90 | 6.70 | -1.28 | -18.29% | 1 | 131 | 29.11% |
| VRTX240419C00420000 | 2023-12-07 12:09PM EST | 420.00 | 4.98 | 1.20 | 7.10 | 0.00 | - | 2 | 96 | 32.39% |
| VRTX240419C00430000 | 2023-11-27 1:19PM EST | 430.00 | 3.14 | 2.10 | 4.00 | 0.00 | - | 30 | 55 | 28.97% |
| VRTX240419C00440000 | 2023-12-06 3:00PM EST | 440.00 | 3.62 | 2.25 | 3.20 | 0.00 | - | 1 | 26 | 29.27% |
| VRTX240419C00450000 | 2023-12-08 10:24AM EST | 450.00 | 2.20 | 1.25 | 2.45 | +0.05 | +2.33% | 26 | 31 | 29.25% |
| VRTX240419C00460000 | 2023-11-28 11:31AM EST | 460.00 | 1.33 | 1.50 | 1.95 | 0.00 | - | 1 | 2 | 29.53% |
| VRTX240419C00470000 | 2023-12-07 3:37PM EST | 470.00 | 1.65 | 1.10 | 3.50 | 0.00 | - | 2 | 67 | 35.85% |
| VRTX240419C00480000 | 2023-12-08 2:02PM EST | 480.00 | 1.20 | 1.05 | 1.35 | +0.27 | +29.03% | 3 | 89 | 30.58% |
| VRTX240419C00490000 | 2023-11-24 11:01AM EST | 490.00 | 2.39 | 0.00 | 2.70 | 0.00 | - | 1 | 29 | 37.09% |
| VRTX240419C00500000 | 2023-11-15 11:09AM EST | 500.00 | 2.21 | 0.00 | 3.90 | 0.00 | - | 2 | 63 | 42.20% |
| VRTX240419C00510000 | 2023-11-15 11:09AM EST | 510.00 | 2.05 | 0.00 | 4.80 | 0.00 | - | 2 | 12 | 46.19% |
| VRTX240419C00520000 | 2023-11-10 12:31PM EST | 520.00 | 0.70 | 0.00 | 3.90 | 0.00 | - | 10 | 20 | 45.48% |
| VRTX240419C00540000 | 2023-11-03 9:06AM EST | 540.00 | 0.70 | 0.00 | 4.60 | 0.00 | - | 1 | 5 | 50.49% |
| VRTX240419C00560000 | 2023-12-08 2:38PM EST | 560.00 | 0.56 | 0.00 | 0.70 | -0.04 | -6.67% | 1 | 16 | 37.56% |
Opções de vendapara19 de abril de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX240419P00175000 | 2023-10-03 12:57PM EST | 175.00 | 0.90 | 0.00 | 1.90 | 0.00 | - | 4 | 14 | 60.10% |
| VRTX240419P00180000 | 2023-11-06 1:03PM EST | 180.00 | 0.25 | 0.00 | 4.50 | 0.00 | - | 1 | 2 | 68.04% |
| VRTX240419P00185000 | 2023-10-06 9:45AM EST | 185.00 | 0.90 | 0.00 | 0.55 | 0.00 | - | 1 | 5 | 51.12% |
| VRTX240419P00190000 | 2023-10-17 11:45AM EST | 190.00 | 0.50 | 0.05 | 0.85 | 0.00 | - | 2 | 6 | 52.71% |
| VRTX240419P00195000 | 2023-11-14 10:03AM EST | 195.00 | 0.20 | 0.00 | 4.60 | 0.00 | - | 1 | 12 | 61.22% |
| VRTX240419P00200000 | 2023-11-10 11:40AM EST | 200.00 | 0.25 | 0.00 | 4.60 | 0.00 | - | 1 | 11 | 58.95% |
| VRTX240419P00210000 | 2023-11-10 1:17PM EST | 210.00 | 0.35 | 0.00 | 4.70 | 0.00 | - | 1 | 13 | 54.83% |
| VRTX240419P00220000 | 2023-11-16 12:49PM EST | 220.00 | 1.30 | 0.00 | 4.80 | 0.00 | - | 16 | 17 | 50.87% |
| VRTX240419P00230000 | 2023-10-26 12:02PM EST | 230.00 | 1.39 | 0.00 | 4.80 | 0.00 | - | 2 | 0 | 55.77% |
| VRTX240419P00240000 | 2023-11-07 3:41PM EST | 240.00 | 1.20 | 0.00 | 4.70 | 0.00 | - | 2 | 9 | 51.01% |
| VRTX240419P00250000 | 2023-12-07 12:14PM EST | 250.00 | 1.30 | 0.80 | 2.35 | 0.00 | - | 1 | 7 | 38.92% |
| VRTX240419P00260000 | 2023-12-07 12:14PM EST | 260.00 | 1.60 | 1.50 | 2.00 | 0.00 | - | 1 | 65 | 33.91% |
| VRTX240419P00270000 | 2023-12-08 1:28PM EST | 270.00 | 2.21 | 1.10 | 2.55 | -0.04 | -1.78% | 2 | 75 | 32.36% |
| VRTX240419P00280000 | 2023-12-08 1:28PM EST | 280.00 | 3.00 | 0.50 | 3.40 | +0.40 | +15.38% | 2 | 284 | 31.24% |
| VRTX240419P00290000 | 2023-12-04 10:00AM EST | 290.00 | 4.10 | 1.30 | 4.60 | 0.00 | - | 2 | 527 | 30.37% |
| VRTX240419P00300000 | 2023-11-28 10:18AM EST | 300.00 | 4.70 | 3.40 | 6.10 | -0.10 | -2.08% | 5 | 43 | 29.45% |
| VRTX240419P00310000 | 2023-12-07 12:06PM EST | 310.00 | 6.64 | 7.10 | 7.90 | 0.00 | - | 3 | 30 | 28.39% |
| VRTX240419P00320000 | 2023-12-08 12:00PM EST | 320.00 | 10.24 | 9.60 | 10.40 | +2.35 | +29.78% | 1 | 93 | 27.70% |
| VRTX240419P00330000 | 2023-12-08 12:00PM EST | 330.00 | 12.74 | 12.40 | 13.40 | +1.40 | +12.35% | 1 | 87 | 26.94% |
| VRTX240419P00340000 | 2023-12-06 3:21PM EST | 340.00 | 14.96 | 15.80 | 17.00 | 0.00 | - | 1 | 78 | 26.15% |
| VRTX240419P00350000 | 2023-12-08 3:27PM EST | 350.00 | 20.00 | 20.20 | 21.00 | +1.25 | +6.67% | 1 | 186 | 25.03% |
| VRTX240419P00360000 | 2023-12-08 11:44AM EST | 360.00 | 25.99 | 24.80 | 26.00 | +1.99 | +8.29% | 8 | 211 | 24.24% |
| VRTX240419P00370000 | 2023-11-29 3:40PM EST | 370.00 | 28.60 | 30.60 | 31.70 | 0.00 | - | 4 | 38 | 23.38% |
| VRTX240419P00380000 | 2023-11-29 12:01PM EST | 380.00 | 35.17 | 33.80 | 41.20 | 0.00 | - | 42 | 89 | 26.55% |
| VRTX240419P00390000 | 2023-11-08 3:26PM EST | 390.00 | 29.57 | 42.00 | 48.20 | 0.00 | - | - | 1 | 25.86% |
| VRTX240419P00400000 | 2023-11-07 10:34AM EST | 400.00 | 32.50 | 46.00 | 53.10 | 0.00 | - | - | 1 | 20.37% |
© 2023 Yahoo. Todos os direitos reservados.