Mercado abrirá em 1 h 5 min

Vertex Pharmaceuticals Incorporated (VRTX)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
420,64-1,56 (-0,37%)
No fechamento: 04:00PM EST
420,64 0,00 (0,00%)
Pré-Abertura: 06:40AM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara21 de junho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
VRTX240621C001450002024-01-31 11:26AM EST145.00292.300.000.000.00--00.00%
VRTX240621C001500002024-01-02 10:07AM EST150.00262.29282.20291.500.00-105166.21%
VRTX240621C001650002023-06-26 1:10PM EST165.00194.20192.50202.000.00--10.00%
VRTX240621C002000002024-02-06 9:57AM EST200.00229.000.000.000.00-210.00%
VRTX240621C002100002024-01-26 3:21PM EST210.00225.480.000.000.00-100.00%
VRTX240621C002200002023-07-20 1:01PM EST220.00159.83136.80144.000.00-110.00%
VRTX240621C002600002024-02-15 2:04PM EST260.00172.500.000.000.00--00.00%
VRTX240621C002700002023-11-03 8:31AM EST270.00121.4788.3097.600.00-110.00%
VRTX240621C002800002023-07-21 10:50AM EST280.00107.4984.1092.000.00-100.00%
VRTX240621C002900002023-06-26 11:34AM EST290.0087.1383.3091.000.00-2130.00%
VRTX240621C003000002024-02-06 11:20AM EST300.00119.950.000.000.00-270.00%
VRTX240621C003100002023-12-22 12:02PM EST310.00107.59121.40130.600.00-1364.24%
VRTX240621C003200002024-01-09 12:28PM EST320.00113.12106.10115.800.00-12051.08%
VRTX240621C003300002024-01-16 10:57AM EST330.00114.3599.10107.500.00-120051.09%
VRTX240621C003400002024-02-16 9:30AM EST340.0099.400.000.000.00-100.00%
VRTX240621C003500002024-01-31 9:51AM EST350.0096.800.000.000.00-10370.00%
VRTX240621C003600002024-02-06 10:52AM EST360.0071.730.000.000.00-51550.00%
VRTX240621C003700002024-02-06 10:15AM EST370.0067.000.000.000.00-3500.00%
VRTX240621C003800002024-02-13 11:28AM EST380.0054.180.000.000.00-4800.00%
VRTX240621C003900002024-02-12 1:59PM EST390.0044.800.000.000.00-5710.00%
VRTX240621C004000002024-02-14 3:36PM EST400.0038.500.000.000.00-31010.00%
VRTX240621C004100002024-02-14 12:39PM EST410.0031.990.000.000.00-1750.00%
VRTX240621C004200002024-02-20 1:41PM EST420.0027.670.000.000.00-300.00%
VRTX240621C004300002024-02-20 12:20PM EST430.0021.730.000.000.00-482550.78%
VRTX240621C004400002024-02-16 10:32AM EST440.0019.500.000.000.00-212591.56%
VRTX240621C004500002024-02-20 1:26PM EST450.0013.900.000.000.00-203.13%
VRTX240621C004600002024-02-20 3:51PM EST460.0011.400.000.000.00-4103.13%
VRTX240621C004700002024-02-20 3:59PM EST470.009.000.000.000.00-42613.13%
VRTX240621C004800002024-02-20 10:50AM EST480.007.600.000.000.00-306.25%
VRTX240621C004900002024-02-20 12:37PM EST490.004.900.000.000.00-9956.25%
VRTX240621C005000002024-02-20 3:55PM EST500.004.500.000.000.00-181406.25%
VRTX240621C005200002024-02-12 12:11PM EST520.002.560.000.000.00-3976.25%
VRTX240621C005400002024-02-15 1:28PM EST540.001.430.000.000.00-606.25%
VRTX240621C005600002024-02-05 11:57AM EST560.002.300.000.000.00-11012.50%
VRTX240621C005800002024-02-09 2:38PM EST580.001.000.000.000.00--112.50%
VRTX240621C006000002024-02-05 3:59PM EST600.001.750.000.000.00-551012.50%
VRTX240621C006200002024-01-25 9:30AM EST620.001.550.000.000.00-21312.50%
VRTX240621C006400002024-02-01 9:31AM EST640.000.710.000.000.00-20012.50%
Opções de vendapara21 de junho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
VRTX240621P001450002023-10-19 9:12AM EST145.000.800.004.700.00-18105.30%
VRTX240621P001500002023-11-14 10:52AM EST150.000.200.001.500.00-2484.47%
VRTX240621P001550002023-08-24 8:49AM EST155.001.050.004.800.00-2199.61%
VRTX240621P001600002023-09-26 9:34AM EST160.000.880.004.800.00-2296.70%
VRTX240621P001650002023-10-23 11:03AM EST165.000.550.004.700.00-1293.53%
VRTX240621P001700002023-10-30 10:52AM EST170.000.750.004.600.00-2790.44%
VRTX240621P001750002023-10-30 10:52AM EST175.000.760.004.600.00-2687.82%
VRTX240621P001800002024-01-19 3:03PM EST180.001.100.004.400.00-21484.56%
VRTX240621P001850002023-12-28 12:39PM EST185.000.100.004.300.00-62781.75%
VRTX240621P001900002023-11-21 10:34AM EST190.000.800.001.500.00-14766.41%
VRTX240621P001950002023-11-20 11:11AM EST195.000.850.004.800.00-2578.72%
VRTX240621P002000002023-11-20 11:11AM EST200.000.850.002.250.00-25966.63%
VRTX240621P002100002024-01-19 9:44AM EST210.002.210.004.400.00-21270.76%
VRTX240621P002200002024-01-18 11:41AM EST220.001.450.004.500.00-23566.89%
VRTX240621P002300002023-12-13 12:34PM EST230.002.300.000.750.00-3912651.78%
VRTX240621P002400002023-12-13 12:34PM EST240.002.590.001.400.00-1412053.92%
VRTX240621P002500002024-01-23 9:30AM EST250.000.710.000.000.00-634412.50%
VRTX240621P002600002024-01-12 10:42AM EST260.001.250.004.700.00-66552.28%
VRTX240621P002700002023-12-22 1:25PM EST270.001.400.004.800.00-558957.82%
VRTX240621P002800002024-01-23 9:30AM EST280.001.710.000.000.00-816012.50%
VRTX240621P002900002024-01-26 11:44AM EST290.000.800.000.000.00-1012.50%
VRTX240621P003000002024-02-12 3:23PM EST300.001.000.000.000.00-6012.50%
VRTX240621P003100002024-02-20 11:30AM EST310.001.500.000.000.00-1124712.50%
VRTX240621P003200002024-02-20 12:14PM EST320.002.150.000.000.00-318112.50%
VRTX240621P003300002024-02-15 1:38PM EST330.001.640.000.000.00-23826.25%
VRTX240621P003400002024-02-05 11:54AM EST340.003.520.000.000.00-3006.25%
VRTX240621P003500002024-02-15 9:46AM EST350.002.800.000.000.00-106.25%
VRTX240621P003600002024-02-20 2:05PM EST360.004.550.000.000.00-341966.25%
VRTX240621P003700002024-02-20 1:51PM EST370.006.300.000.000.00-532186.25%
VRTX240621P003800002024-02-16 10:22AM EST380.006.000.000.000.00-1753.13%
VRTX240621P003900002024-02-20 11:29AM EST390.0010.430.000.000.00-5633.13%
VRTX240621P004000002024-02-20 2:53PM EST400.0013.800.000.000.00-6401.56%
VRTX240621P004100002024-02-20 11:58AM EST410.0017.100.000.000.00-261950.78%
VRTX240621P004200002024-02-20 2:33PM EST420.0021.500.000.000.00-142430.10%
VRTX240621P004300002024-02-16 11:57AM EST430.0024.400.000.000.00-300.00%
VRTX240621P004400002024-02-08 12:44PM EST440.0030.800.000.000.00-200.00%
VRTX240621P004500002024-02-06 12:47PM EST450.0040.200.000.000.00-5260.00%
VRTX240621P004900002024-01-24 3:40PM EST490.0065.200.000.000.00--00.00%