Mercado fechado
BOVESPA
125.924,19 -1.427,60 (-1,12%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.727,98 -1.099,88 (-1,90%) PETROLEO CRU
81,13 -0,80 (-0,98%) OURO
2.297,70 -5,20 (-0,23%) Bitcoin USD
59.898,25 -3.897,88 (-6,11%)
Vertex Pharmaceuticals Incorporated (VRTX)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara10 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX240510C00380000 | 2024-04-22 2:23PM EDT | 380.00 | 28.97 | 14.40 | 20.70 | 0.00 | - | - | 1 | 52.25% |
| VRTX240510C00395000 | 2024-04-30 10:01AM EDT | 395.00 | 9.00 | 7.50 | 8.50 | -1.35 | -13.04% | 1 | 5 | 36.74% |
| VRTX240510C00397500 | 2024-04-26 3:28PM EDT | 397.50 | 10.30 | 6.40 | 7.20 | 0.00 | - | 7 | 7 | 35.87% |
| VRTX240510C00400000 | 2024-04-30 9:40AM EDT | 400.00 | 5.75 | 5.10 | 6.10 | -2.25 | -28.12% | 3 | 28 | 35.36% |
| VRTX240510C00402500 | 2024-04-26 2:15PM EDT | 402.50 | 8.20 | 2.25 | 5.60 | 0.00 | - | 13 | 13 | 36.88% |
| VRTX240510C00405000 | 2024-04-30 3:54PM EDT | 405.00 | 4.20 | 3.10 | 5.80 | -1.20 | -22.22% | 1 | 14 | 41.09% |
| VRTX240510C00407500 | 2024-04-29 1:06PM EDT | 407.50 | 5.40 | 1.25 | 3.70 | 0.00 | - | 3 | 6 | 35.00% |
| VRTX240510C00410000 | 2024-04-30 3:20PM EDT | 410.00 | 2.65 | 2.50 | 2.95 | -1.85 | -41.11% | 6 | 14 | 34.22% |
| VRTX240510C00412500 | 2024-04-30 12:50PM EDT | 412.50 | 2.30 | 1.55 | 2.45 | -0.80 | -25.81% | 1 | 34 | 34.24% |
| VRTX240510C00415000 | 2024-04-30 9:40AM EDT | 415.00 | 3.62 | 0.70 | 4.20 | -2.88 | -44.31% | 1 | 7 | 45.85% |
| VRTX240510C00417500 | 2024-04-22 3:18PM EDT | 417.50 | 4.50 | 0.80 | 2.90 | 0.00 | - | - | 1 | 41.74% |
| VRTX240510C00420000 | 2024-04-30 11:23AM EDT | 420.00 | 1.16 | 0.60 | 1.60 | -2.54 | -68.65% | 2 | 112 | 36.10% |
| VRTX240510C00425000 | 2024-04-29 3:37PM EDT | 425.00 | 1.15 | 0.15 | 1.05 | 0.00 | - | 4 | 9 | 35.94% |
| VRTX240510C00430000 | 2024-04-26 9:38AM EDT | 430.00 | 2.40 | 0.10 | 2.80 | 0.00 | - | 4 | 2 | 52.82% |
| VRTX240510C00435000 | 2024-04-26 1:17PM EDT | 435.00 | 0.80 | 0.00 | 4.00 | 0.00 | - | 2 | 4 | 51.59% |
| VRTX240510C00440000 | 2024-04-11 11:13AM EDT | 440.00 | 2.17 | 0.00 | 4.60 | 0.00 | - | - | 1 | 57.84% |
| VRTX240510C00450000 | 2024-04-11 3:02PM EDT | 450.00 | 1.00 | 0.00 | 4.40 | 0.00 | - | - | 1 | 64.82% |
| VRTX240510C00455000 | 2024-04-11 10:35AM EDT | 455.00 | 1.15 | 0.00 | 4.40 | 0.00 | - | - | 1 | 68.52% |
| VRTX240510C00460000 | 2024-04-03 3:12PM EDT | 460.00 | 2.00 | 0.00 | 4.30 | 0.00 | - | 4 | 2 | 71.70% |
| VRTX240510C00475000 | 2024-04-05 3:55PM EDT | 475.00 | 0.87 | 0.00 | 4.30 | 0.00 | - | 2 | 0 | 82.03% |
| VRTX240510C00480000 | 2024-04-03 3:36PM EDT | 480.00 | 1.00 | 0.00 | 4.30 | 0.00 | - | 4 | 3 | 85.33% |
| VRTX240510C00485000 | 2024-04-02 2:44PM EDT | 485.00 | 0.99 | 0.00 | 4.30 | 0.00 | - | - | 0 | 88.55% |
| VRTX240510C00490000 | 2024-04-02 2:44PM EDT | 490.00 | 0.96 | 0.00 | 4.30 | 0.00 | - | - | 2 | 91.71% |
| VRTX240510C00495000 | 2024-04-02 3:47PM EDT | 495.00 | 0.75 | 0.00 | 4.30 | 0.00 | - | - | 0 | 94.82% |
Opções de vendapara10 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX240510P00345000 | 2024-04-05 3:55PM EDT | 345.00 | 1.05 | 0.00 | 4.50 | 0.00 | - | 4 | 1 | 65.50% |
| VRTX240510P00350000 | 2024-04-18 3:16PM EDT | 350.00 | 1.05 | 0.00 | 4.60 | 0.00 | - | - | 2 | 60.55% |
| VRTX240510P00355000 | 2024-04-22 11:11AM EDT | 355.00 | 0.80 | 0.05 | 0.95 | 0.00 | - | 2 | 3 | 43.24% |
| VRTX240510P00360000 | 2024-04-05 3:47PM EDT | 360.00 | 1.80 | 0.30 | 1.00 | 0.00 | - | 2 | 1 | 39.10% |
| VRTX240510P00365000 | 2024-04-05 9:30AM EDT | 365.00 | 3.00 | 0.55 | 4.70 | 0.00 | - | 1 | 1 | 58.30% |
| VRTX240510P00370000 | 2024-04-30 11:23AM EDT | 370.00 | 1.60 | 1.05 | 2.75 | -2.40 | -60.00% | 2 | 2 | 41.37% |
| VRTX240510P00375000 | 2024-04-19 2:07PM EDT | 375.00 | 4.10 | 1.40 | 4.70 | 0.00 | - | 1 | 2 | 45.28% |
| VRTX240510P00380000 | 2024-04-29 10:55AM EDT | 380.00 | 3.10 | 1.90 | 4.90 | 0.00 | - | 2 | 7 | 39.32% |
| VRTX240510P00385000 | 2024-04-26 3:04PM EDT | 385.00 | 3.70 | 3.00 | 8.80 | 0.00 | - | 6 | 21 | 47.96% |
| VRTX240510P00387500 | 2024-04-29 11:03AM EDT | 387.50 | 5.35 | 3.00 | 9.70 | 0.00 | - | 1 | 1 | 47.25% |
| VRTX240510P00390000 | 2024-04-25 2:43PM EDT | 390.00 | 5.62 | 6.90 | 7.80 | 0.00 | - | 10 | 15 | 35.36% |
| VRTX240510P00392500 | 2024-04-26 3:51PM EDT | 392.50 | 7.40 | 8.00 | 8.90 | 0.00 | - | 3 | 4 | 34.92% |
| VRTX240510P00395000 | 2024-04-29 3:00PM EDT | 395.00 | 8.40 | 9.20 | 10.10 | 0.00 | - | 5 | 29 | 34.46% |
| VRTX240510P00397500 | 2024-04-30 2:03PM EDT | 397.50 | 10.10 | 10.50 | 11.40 | +1.00 | +10.99% | 3 | 9 | 33.95% |
| VRTX240510P00400000 | 2024-04-26 3:48PM EDT | 400.00 | 10.80 | 9.90 | 15.50 | 0.00 | - | 15 | 22 | 44.14% |
| VRTX240510P00402500 | 2024-04-29 10:56AM EDT | 402.50 | 11.90 | 10.90 | 17.60 | 0.00 | - | 2 | 6 | 46.27% |
| VRTX240510P00405000 | 2024-04-22 2:33PM EDT | 405.00 | 9.17 | 13.60 | 19.50 | 0.00 | - | 11 | 12 | 47.35% |
| VRTX240510P00410000 | 2024-04-30 3:21PM EDT | 410.00 | 19.30 | 16.10 | 22.20 | +2.75 | +16.62% | 1 | 6 | 43.94% |
| VRTX240510P00415000 | 2024-04-19 9:34AM EDT | 415.00 | 23.85 | 20.00 | 26.50 | 0.00 | - | 1 | 1 | 46.39% |
| VRTX240510P00420000 | 2024-03-28 3:53PM EDT | 420.00 | 14.87 | 20.30 | 28.00 | 0.00 | - | 180 | 90 | 29.83% |
© 2024 Yahoo. Todos os direitos reservados.