Mercado fechado
BOVESPA
122.098,09 -609,19 (-0,50%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.179,24 -173,32 (-0,31%) PETROLEO CRU
77,18 -0,73 (-0,94%) OURO
2.347,70 -18,80 (-0,79%) Bitcoin USD
68.212,23 +608,42 (+0,90%)
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 comprapara14 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX240614C00375000 | 2024-05-15 2:43PM EDT | 375.00 | 64.50 | 76.00 | 85.70 | 0.00 | - | - | 20 | 54.93% |
| VRTX240614C00390000 | 2024-05-07 10:54AM EDT | 390.00 | 60.80 | 61.00 | 70.70 | +36.00 | +145.16% | 1 | 0 | 81.71% |
| VRTX240614C00400000 | 2024-05-24 10:32AM EDT | 400.00 | 55.00 | 51.00 | 60.60 | 0.00 | - | 2 | 12 | 71.97% |
| VRTX240614C00405000 | 2024-05-08 11:12AM EDT | 405.00 | 24.70 | 46.10 | 55.40 | 0.00 | - | - | 1 | 66.39% |
| VRTX240614C00415000 | 2024-05-08 10:05AM EDT | 415.00 | 15.00 | 36.20 | 45.70 | 0.00 | - | - | 0 | 58.47% |
| VRTX240614C00420000 | 2024-05-23 3:48PM EDT | 420.00 | 33.52 | 32.00 | 40.60 | 0.00 | - | 1 | 4 | 53.32% |
| VRTX240614C00425000 | 2024-05-15 3:50PM EDT | 425.00 | 19.60 | 27.30 | 35.00 | 0.00 | - | 2 | 3 | 46.10% |
| VRTX240614C00430000 | 2024-05-23 2:53PM EDT | 430.00 | 23.91 | 23.80 | 30.50 | 0.00 | - | 7 | 7 | 43.31% |
| VRTX240614C00435000 | 2024-05-23 2:53PM EDT | 435.00 | 19.91 | 19.50 | 26.00 | 0.00 | - | 7 | 138 | 40.16% |
| VRTX240614C00440000 | 2024-05-28 3:56PM EDT | 440.00 | 12.55 | 15.00 | 22.00 | 0.00 | - | 1 | 11 | 38.30% |
| VRTX240614C00445000 | 2024-05-31 3:27PM EDT | 445.00 | 13.00 | 12.70 | 18.00 | +1.34 | +11.49% | 8 | 6 | 35.81% |
| VRTX240614C00447500 | 2024-05-31 10:15AM EDT | 447.50 | 9.30 | 10.00 | 16.00 | +4.00 | +75.47% | 2 | 2 | 34.32% |
| VRTX240614C00450000 | 2024-05-31 3:09PM EDT | 450.00 | 8.90 | 8.50 | 14.90 | +1.35 | +17.88% | 11 | 28 | 35.34% |
| VRTX240614C00455000 | 2024-05-31 9:53AM EDT | 455.00 | 5.30 | 6.90 | 11.40 | -1.70 | -24.29% | 11 | 17 | 32.77% |
| VRTX240614C00460000 | 2024-05-31 3:39PM EDT | 460.00 | 5.05 | 4.50 | 8.10 | +3.70 | +274.07% | 3 | 8 | 29.79% |
| VRTX240614C00470000 | 2024-05-17 12:50PM EDT | 470.00 | 2.40 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 30.29% |
| VRTX240614C00500000 | 2024-05-23 2:44PM EDT | 500.00 | 0.55 | 0.00 | 4.40 | 0.00 | - | 11 | 11 | 52.62% |
| VRTX240614C00510000 | 2024-05-23 2:46PM EDT | 510.00 | 0.55 | 0.00 | 4.40 | 0.00 | - | - | 3 | 59.40% |
Opções de vendapara14 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX240614P00355000 | 2024-05-07 11:57AM EDT | 355.00 | 1.37 | 0.00 | 4.30 | 0.00 | - | - | 1 | 89.92% |
| VRTX240614P00375000 | 2024-05-06 10:06AM EDT | 375.00 | 3.76 | 0.00 | 4.30 | 0.00 | - | - | 1 | 73.93% |
| VRTX240614P00380000 | 2024-05-07 3:39PM EDT | 380.00 | 1.83 | 0.00 | 4.30 | 0.00 | - | 2 | 2 | 69.98% |
| VRTX240614P00385000 | 2024-05-16 12:55PM EDT | 385.00 | 2.35 | 0.00 | 4.40 | 0.00 | - | 1 | 1 | 66.44% |
| VRTX240614P00390000 | 2024-05-16 12:55PM EDT | 390.00 | 2.41 | 0.00 | 4.40 | 0.00 | - | 1 | 1 | 62.52% |
| VRTX240614P00395000 | 2024-05-13 9:54AM EDT | 395.00 | 1.40 | 0.00 | 4.50 | 0.00 | - | 20 | 20 | 58.96% |
| VRTX240614P00400000 | 2024-05-22 9:30AM EDT | 400.00 | 2.25 | 0.00 | 4.50 | +0.38 | +20.32% | 1 | 2 | 55.03% |
| VRTX240614P00405000 | 2024-05-07 3:24PM EDT | 405.00 | 2.35 | 0.00 | 4.60 | -5.55 | -70.25% | 1 | 2 | 51.42% |
| VRTX240614P00410000 | 2024-05-30 9:30AM EDT | 410.00 | 1.05 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 60.58% |
| VRTX240614P00420000 | 2024-05-15 12:52PM EDT | 420.00 | 2.60 | 0.00 | 4.50 | 0.00 | - | 4 | 2 | 50.07% |
| VRTX240614P00425000 | 2024-05-29 9:36AM EDT | 425.00 | 2.40 | 0.00 | 4.80 | 0.00 | - | 1 | 40 | 46.69% |
| VRTX240614P00430000 | 2024-05-29 3:00PM EDT | 430.00 | 4.10 | 0.00 | 4.80 | 0.00 | - | 11 | 42 | 41.92% |
| VRTX240614P00435000 | 2024-05-30 9:41AM EDT | 435.00 | 6.50 | 0.00 | 4.80 | 0.00 | - | 1 | 11 | 37.04% |
| VRTX240614P00440000 | 2024-05-31 10:11AM EDT | 440.00 | 4.79 | 1.00 | 6.60 | -1.94 | -28.83% | 1 | 3 | 38.10% |
| VRTX240614P00445000 | 2024-05-29 11:13AM EDT | 445.00 | 6.04 | 1.95 | 4.20 | -3.18 | -34.49% | 1 | 21 | 24.71% |
| VRTX240614P00447500 | 2024-05-28 10:17AM EDT | 447.50 | 8.60 | 0.50 | 7.90 | 0.00 | - | 1 | 1 | 33.53% |
| VRTX240614P00450000 | 2024-05-29 9:34AM EDT | 450.00 | 9.15 | 3.60 | 9.00 | 0.00 | - | 7 | 20 | 33.67% |
| VRTX240614P00452500 | 2024-05-28 11:12AM EDT | 452.50 | 9.15 | 2.90 | 9.90 | 0.00 | - | 3 | 3 | 32.97% |
| VRTX240614P00470000 | 2024-05-21 11:10AM EDT | 470.00 | 29.84 | 13.20 | 20.50 | 0.00 | - | - | 0 | 33.72% |
© 2024 Yahoo. Todos os direitos reservados.