Mercado fechado
BOVESPA
124.740,69 -407,38 (-0,33%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.463,99 -169,76 (-0,30%) PETROLEO CRU
82,83 +0,02 (+0,02%) OURO
2.328,10 -10,30 (-0,44%) Bitcoin USD
64.262,05 -2.138,89 (-3,22%)
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 comprapara21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX240621C00145000 | 2024-04-05 11:20AM EDT | 145.00 | 262.05 | 253.00 | 261.70 | 0.00 | - | 3 | 1 | 136.23% |
| VRTX240621C00150000 | 2024-01-02 11:07AM EDT | 150.00 | 262.29 | 282.20 | 291.50 | 0.00 | - | 10 | 5 | 320.94% |
| VRTX240621C00165000 | 2023-06-26 2:10PM EDT | 165.00 | 194.20 | 192.50 | 202.00 | 0.00 | - | - | 1 | 0.00% |
| VRTX240621C00200000 | 2024-02-06 10:57AM EDT | 200.00 | 229.00 | 209.80 | 219.00 | 0.00 | - | 2 | 1 | 164.43% |
| VRTX240621C00210000 | 2024-01-26 4:21PM EDT | 210.00 | 225.48 | 220.30 | 229.00 | 0.00 | - | 1 | 1 | 223.02% |
| VRTX240621C00220000 | 2024-04-08 9:36AM EDT | 220.00 | 183.25 | 178.40 | 188.00 | 0.00 | - | 2 | 1 | 92.32% |
| VRTX240621C00260000 | 2024-02-15 3:04PM EDT | 260.00 | 172.50 | 148.10 | 155.90 | 0.00 | - | 1 | 1 | 106.87% |
| VRTX240621C00270000 | 2023-11-03 9:31AM EDT | 270.00 | 121.47 | 88.30 | 97.60 | 0.00 | - | 1 | 1 | 0.00% |
| VRTX240621C00280000 | 2023-07-21 11:50AM EDT | 280.00 | 107.49 | 84.10 | 92.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRTX240621C00290000 | 2024-04-09 10:00AM EDT | 290.00 | 116.10 | 109.80 | 118.40 | 0.00 | - | 2 | 14 | 59.66% |
| VRTX240621C00300000 | 2024-03-26 1:34PM EDT | 300.00 | 123.00 | 99.90 | 108.60 | 0.00 | - | 2 | 7 | 55.33% |
| VRTX240621C00310000 | 2023-12-22 1:02PM EDT | 310.00 | 107.59 | 121.40 | 130.60 | 0.00 | - | 1 | 3 | 127.80% |
| VRTX240621C00320000 | 2024-01-09 1:28PM EDT | 320.00 | 113.12 | 106.10 | 115.80 | 0.00 | - | 1 | 20 | 109.34% |
| VRTX240621C00330000 | 2024-03-04 12:37PM EDT | 330.00 | 98.20 | 81.20 | 88.80 | 0.00 | - | 1 | 199 | 68.79% |
| VRTX240621C00340000 | 2024-03-25 12:19PM EDT | 340.00 | 80.90 | 61.90 | 70.00 | 0.00 | - | 1 | 162 | 51.46% |
| VRTX240621C00350000 | 2024-04-19 10:58AM EDT | 350.00 | 52.80 | 52.10 | 60.60 | 0.00 | - | 2 | 43 | 47.07% |
| VRTX240621C00360000 | 2024-04-24 10:31AM EDT | 360.00 | 48.60 | 45.20 | 51.30 | +1.53 | +3.25% | 2 | 156 | 42.69% |
| VRTX240621C00370000 | 2024-04-02 2:42PM EDT | 370.00 | 47.90 | 36.00 | 43.10 | 0.00 | - | 1 | 50 | 40.08% |
| VRTX240621C00380000 | 2024-04-22 2:19PM EDT | 380.00 | 35.50 | 30.40 | 33.20 | 0.00 | - | 1 | 85 | 33.92% |
| VRTX240621C00390000 | 2024-04-22 1:26PM EDT | 390.00 | 27.20 | 23.60 | 26.20 | 0.00 | - | 2 | 80 | 32.14% |
| VRTX240621C00400000 | 2024-04-24 10:48AM EDT | 400.00 | 18.20 | 17.70 | 18.50 | -3.20 | -14.95% | 3 | 122 | 28.22% |
| VRTX240621C00410000 | 2024-04-24 2:47PM EDT | 410.00 | 13.20 | 12.70 | 13.50 | -2.80 | -17.50% | 5 | 324 | 27.29% |
| VRTX240621C00420000 | 2024-04-24 1:40PM EDT | 420.00 | 9.30 | 8.80 | 9.60 | -2.20 | -19.13% | 5 | 302 | 26.71% |
| VRTX240621C00430000 | 2024-04-24 1:46PM EDT | 430.00 | 6.30 | 5.90 | 6.40 | -1.80 | -22.22% | 8 | 448 | 25.85% |
| VRTX240621C00440000 | 2024-04-23 3:32PM EDT | 440.00 | 5.41 | 3.80 | 4.40 | 0.00 | - | 1 | 324 | 25.87% |
| VRTX240621C00450000 | 2024-04-24 10:30AM EDT | 450.00 | 3.00 | 2.05 | 3.20 | -0.62 | -17.13% | 1 | 147 | 26.56% |
| VRTX240621C00460000 | 2024-04-24 10:20AM EDT | 460.00 | 1.93 | 1.65 | 4.20 | -0.57 | -22.80% | 3 | 519 | 32.50% |
| VRTX240621C00470000 | 2024-04-17 3:18PM EDT | 470.00 | 1.35 | 0.95 | 4.70 | 0.00 | - | 12 | 350 | 37.05% |
| VRTX240621C00480000 | 2024-04-22 12:44PM EDT | 480.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | 1 | 157 | 40.47% |
| VRTX240621C00490000 | 2024-04-17 12:14PM EDT | 490.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 9 | 77 | 43.48% |
| VRTX240621C00500000 | 2024-04-15 9:36AM EDT | 500.00 | 0.70 | 0.00 | 4.50 | 0.00 | - | 1 | 163 | 45.52% |
| VRTX240621C00520000 | 2024-04-12 2:36PM EDT | 520.00 | 0.45 | 0.00 | 4.50 | 0.00 | - | 6 | 96 | 50.93% |
| VRTX240621C00540000 | 2024-04-19 9:33AM EDT | 540.00 | 0.15 | 0.00 | 4.40 | 0.00 | - | 2 | 62 | 55.65% |
| VRTX240621C00560000 | 2024-03-22 2:16PM EDT | 560.00 | 1.00 | 0.00 | 1.50 | 0.00 | - | 1 | 12 | 47.79% |
| VRTX240621C00580000 | 2024-02-09 3:38PM EDT | 580.00 | 1.00 | 0.00 | 4.70 | 0.00 | - | - | 1 | 56.38% |
| VRTX240621C00600000 | 2024-03-13 10:13AM EDT | 600.00 | 0.38 | 0.00 | 1.45 | 0.00 | - | 25 | 493 | 55.03% |
| VRTX240621C00620000 | 2024-01-25 10:30AM EDT | 620.00 | 1.55 | 0.00 | 4.60 | 0.00 | - | 2 | 13 | 63.71% |
| VRTX240621C00640000 | 2024-03-25 9:37AM EDT | 640.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 25.00% |
Opções de vendapara21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX240621P00145000 | 2023-10-19 10:12AM EDT | 145.00 | 0.80 | 0.00 | 4.70 | 0.00 | - | 1 | 8 | 146.41% |
| VRTX240621P00150000 | 2023-11-14 11:52AM EDT | 150.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | 2 | 4 | 116.94% |
| VRTX240621P00155000 | 2023-08-24 9:49AM EDT | 155.00 | 1.05 | 0.00 | 4.80 | 0.00 | - | 2 | 1 | 138.16% |
| VRTX240621P00160000 | 2023-09-26 10:34AM EDT | 160.00 | 0.88 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 133.98% |
| VRTX240621P00165000 | 2023-10-23 12:03PM EDT | 165.00 | 0.55 | 0.00 | 4.70 | 0.00 | - | 1 | 2 | 129.37% |
| VRTX240621P00170000 | 2023-10-30 11:52AM EDT | 170.00 | 0.75 | 0.00 | 4.60 | 0.00 | - | 2 | 7 | 124.93% |
| VRTX240621P00175000 | 2023-10-30 11:52AM EDT | 175.00 | 0.76 | 0.00 | 4.60 | 0.00 | - | 2 | 6 | 121.14% |
| VRTX240621P00180000 | 2024-01-19 4:03PM EDT | 180.00 | 1.10 | 0.00 | 4.40 | 0.00 | - | 2 | 14 | 116.44% |
| VRTX240621P00185000 | 2023-12-28 1:39PM EDT | 185.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 6 | 27 | 112.38% |
| VRTX240621P00190000 | 2023-11-21 11:34AM EDT | 190.00 | 0.80 | 0.00 | 1.50 | 0.00 | - | 1 | 47 | 90.82% |
| VRTX240621P00195000 | 2023-11-20 12:11PM EDT | 195.00 | 0.85 | 0.00 | 4.80 | 0.00 | - | 2 | 5 | 107.92% |
| VRTX240621P00200000 | 2023-11-20 12:11PM EDT | 200.00 | 0.85 | 0.00 | 2.25 | 0.00 | - | 2 | 59 | 90.92% |
| VRTX240621P00210000 | 2024-01-19 10:44AM EDT | 210.00 | 2.21 | 0.00 | 4.40 | 0.00 | - | 2 | 12 | 96.46% |
| VRTX240621P00220000 | 2024-02-27 4:24PM EDT | 220.00 | 0.60 | 0.00 | 4.50 | 0.00 | - | 2 | 33 | 90.82% |
| VRTX240621P00230000 | 2023-12-13 1:34PM EDT | 230.00 | 2.30 | 0.00 | 0.75 | 0.00 | - | 39 | 126 | 62.84% |
| VRTX240621P00240000 | 2023-12-13 1:34PM EDT | 240.00 | 2.59 | 0.00 | 1.40 | 0.00 | - | 14 | 120 | 64.21% |
| VRTX240621P00250000 | 2024-03-06 4:50PM EDT | 250.00 | 1.13 | 0.00 | 4.60 | 0.00 | - | 6 | 344 | 74.40% |
| VRTX240621P00260000 | 2024-04-22 12:20PM EDT | 260.00 | 0.30 | 0.00 | 4.50 | 0.00 | - | 2 | 63 | 68.86% |
| VRTX240621P00270000 | 2023-12-22 2:25PM EDT | 270.00 | 1.40 | 0.00 | 4.80 | 0.00 | - | 55 | 89 | 64.76% |
| VRTX240621P00280000 | 2024-03-04 3:33PM EDT | 280.00 | 0.67 | 0.00 | 0.95 | 0.00 | - | 6 | 152 | 49.56% |
| VRTX240621P00290000 | 2024-04-01 11:58AM EDT | 290.00 | 0.35 | 0.30 | 2.50 | 0.00 | - | 1 | 309 | 55.57% |
| VRTX240621P00300000 | 2024-04-05 3:08PM EDT | 300.00 | 1.00 | 0.00 | 4.50 | 0.00 | - | 2 | 305 | 59.38% |
| VRTX240621P00310000 | 2024-04-18 3:28PM EDT | 310.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 230 | 12.50% |
| VRTX240621P00320000 | 2024-04-03 3:59PM EDT | 320.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | 2 | 181 | 50.21% |
| VRTX240621P00330000 | 2024-04-22 3:08PM EDT | 330.00 | 1.06 | 0.30 | 2.75 | 0.00 | - | 1 | 358 | 38.27% |
| VRTX240621P00340000 | 2024-04-24 3:49PM EDT | 340.00 | 1.43 | 1.10 | 4.40 | -0.07 | -4.67% | 1 | 127 | 39.05% |
| VRTX240621P00350000 | 2024-04-23 9:45AM EDT | 350.00 | 2.00 | 1.80 | 3.10 | 0.00 | - | 2 | 276 | 30.44% |
| VRTX240621P00360000 | 2024-04-17 3:38PM EDT | 360.00 | 5.70 | 3.00 | 4.80 | 0.00 | - | 11 | 228 | 30.28% |
| VRTX240621P00370000 | 2024-04-23 3:28PM EDT | 370.00 | 4.05 | 4.50 | 5.20 | 0.00 | - | 1 | 259 | 26.11% |
| VRTX240621P00380000 | 2024-04-24 10:35AM EDT | 380.00 | 7.00 | 6.70 | 7.40 | +0.85 | +13.82% | 2 | 336 | 24.99% |
| VRTX240621P00390000 | 2024-04-24 12:38PM EDT | 390.00 | 10.62 | 9.70 | 10.50 | +0.52 | +5.15% | 2 | 308 | 24.11% |
| VRTX240621P00400000 | 2024-04-23 3:28PM EDT | 400.00 | 12.15 | 13.70 | 14.40 | 0.00 | - | 4 | 150 | 23.02% |
| VRTX240621P00410000 | 2024-04-19 3:05PM EDT | 410.00 | 26.60 | 18.80 | 19.60 | 0.00 | - | 201 | 358 | 22.34% |
| VRTX240621P00420000 | 2024-04-17 3:10PM EDT | 420.00 | 31.80 | 24.40 | 26.10 | 0.00 | - | 32 | 268 | 22.04% |
| VRTX240621P00430000 | 2024-04-04 3:38PM EDT | 430.00 | 33.00 | 28.40 | 35.50 | 0.00 | - | 2 | 110 | 25.60% |
| VRTX240621P00440000 | 2024-03-20 2:39PM EDT | 440.00 | 34.00 | 44.90 | 51.40 | 0.00 | - | 50 | 81 | 40.77% |
| VRTX240621P00450000 | 2024-04-10 9:30AM EDT | 450.00 | 50.65 | 45.00 | 54.10 | 0.00 | - | 4 | 25 | 30.64% |
| VRTX240621P00490000 | 2024-01-24 4:40PM EDT | 490.00 | 65.20 | 57.10 | 62.00 | 0.00 | - | - | 2 | 0.00% |
| VRTX240621P00520000 | 2024-03-06 2:14PM EDT | 520.00 | 107.42 | 109.70 | 117.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRTX240621P00540000 | 2024-03-06 2:14PM EDT | 540.00 | 127.38 | 129.20 | 137.40 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.