Mercado abrirá em 5 h 39 min

Vertex Pharmaceuticals Incorporated (VRTX)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
411,38+3,69 (+0,91%)
No fechamento: 04:00PM EDT
406,00 -5,38 (-1,31%)
Pós-fechamento: 07:17PM EDT
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
VRTX240621C001450002024-03-06 12:28PM EDT145.00270.81264.80273.000.00-33119.07%
VRTX240621C001500002024-01-02 11:07AM EDT150.00262.29282.20291.500.00-105219.91%
VRTX240621C001650002023-06-26 2:10PM EDT165.00194.20192.50202.000.00--10.00%
VRTX240621C002000002024-02-06 10:57AM EDT200.00229.00209.80219.000.00-2188.77%
VRTX240621C002100002024-01-26 4:21PM EDT210.00225.48220.30229.000.00-11152.11%
VRTX240621C002200002023-07-20 2:01PM EDT220.00159.83136.80144.000.00-110.00%
VRTX240621C002600002024-02-15 3:04PM EDT260.00172.50148.10155.900.00-1166.68%
VRTX240621C002700002023-11-03 9:31AM EDT270.00121.4788.3097.600.00-110.00%
VRTX240621C002800002023-07-21 11:50AM EDT280.00107.4984.1092.000.00-100.00%
VRTX240621C002900002023-06-26 12:34PM EDT290.0087.1383.3091.000.00-2130.00%
VRTX240621C003000002024-03-05 2:50PM EDT300.00117.10112.00121.000.00-1751.45%
VRTX240621C003100002023-12-22 1:02PM EDT310.00107.59121.40130.600.00-1386.67%
VRTX240621C003200002024-01-09 1:28PM EDT320.00113.12106.10115.800.00-12072.31%
VRTX240621C003300002024-03-04 12:37PM EDT330.0098.2085.2092.400.00-119951.90%
VRTX240621C003400002024-02-27 11:48AM EDT340.00100.4575.8083.100.00-1016248.58%
VRTX240621C003500002024-03-06 10:50AM EDT350.0075.0067.1074.000.00-54045.49%
VRTX240621C003600002024-02-06 11:52AM EDT360.0071.7361.4066.500.00-515544.70%
VRTX240621C003700002024-03-18 2:43PM EDT370.0054.9450.4057.60-1.65-2.92%14941.42%
VRTX240621C003800002024-03-18 3:40PM EDT380.0046.6642.7049.70-3.31-6.62%68239.26%
VRTX240621C003900002024-02-22 3:19PM EDT390.0053.3535.1042.600.00-209137.75%
VRTX240621C004000002024-03-15 1:50PM EDT400.0029.6029.0036.300.00-89836.71%
VRTX240621C004100002024-03-18 11:19AM EDT410.0027.6325.7026.50+0.93+3.48%28330.90%
VRTX240621C004200002024-03-18 11:44AM EDT420.0022.0020.0021.40-0.20-0.90%211530.14%
VRTX240621C004300002024-03-18 11:44AM EDT430.0017.4016.2017.00+1.65+10.48%324629.49%
VRTX240621C004400002024-03-15 3:53PM EDT440.0011.3012.4013.700.00-329029.46%
VRTX240621C004500002024-03-18 11:19AM EDT450.0010.389.5010.90+0.68+7.01%211829.40%
VRTX240621C004600002024-03-15 3:25PM EDT460.006.636.1010.700.00-3451032.42%
VRTX240621C004700002024-03-18 3:34PM EDT470.006.103.607.70+0.22+3.74%4933230.93%
VRTX240621C004800002024-03-18 11:03AM EDT480.004.100.957.80-0.80-16.33%1014433.87%
VRTX240621C004900002024-03-06 1:55PM EDT490.004.330.755.600.00-29032.56%
VRTX240621C005000002024-03-14 3:44PM EDT500.002.500.654.800.00-1115833.32%
VRTX240621C005200002024-03-08 4:27PM EDT520.001.921.052.800.00-29132.72%
VRTX240621C005400002024-03-18 3:58PM EDT540.001.300.604.40+0.06+4.84%35940.84%
VRTX240621C005600002024-03-18 10:03AM EDT560.001.040.601.55-2.85-73.26%1735.39%
VRTX240621C005800002024-02-09 3:38PM EDT580.001.000.004.700.00--148.96%
VRTX240621C006000002024-03-13 10:13AM EDT600.000.380.004.800.00-2549352.62%
VRTX240621C006200002024-01-25 10:30AM EDT620.001.550.004.600.00-21355.29%
VRTX240621C006400002024-02-01 10:31AM EDT640.000.710.004.500.00-201250.23%
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 10:12AM EDT145.000.800.004.700.00-18117.51%
VRTX240621P001500002023-11-14 11:52AM EDT150.000.200.001.500.00-2494.09%
VRTX240621P001550002023-08-24 9:49AM EDT155.001.050.004.800.00-21111.05%
VRTX240621P001600002023-09-26 10:34AM EDT160.000.880.004.800.00-22107.76%
VRTX240621P001650002023-10-23 12:03PM EDT165.000.550.004.700.00-12104.14%
VRTX240621P001700002023-10-30 11:52AM EDT170.000.750.004.600.00-27100.64%
VRTX240621P001750002023-10-30 11:52AM EDT175.000.760.004.600.00-2697.67%
VRTX240621P001800002024-01-19 4:03PM EDT180.001.100.004.400.00-21493.97%
VRTX240621P001850002023-12-28 1:39PM EDT185.000.100.004.300.00-62790.77%
VRTX240621P001900002023-11-21 11:34AM EDT190.000.800.001.500.00-14773.56%
VRTX240621P001950002023-11-20 12:11PM EDT195.000.850.004.800.00-2587.30%
VRTX240621P002000002023-11-20 12:11PM EDT200.000.850.002.250.00-25973.73%
VRTX240621P002100002024-01-19 10:44AM EDT210.002.210.004.400.00-21278.28%
VRTX240621P002200002024-02-27 4:24PM EDT220.000.600.004.400.00-23373.54%
VRTX240621P002300002023-12-13 1:34PM EDT230.002.300.000.750.00-3912651.47%
VRTX240621P002400002023-12-13 1:34PM EDT240.002.590.001.400.00-1412052.66%
VRTX240621P002500002024-03-06 4:50PM EDT250.001.130.004.500.00-634460.74%
VRTX240621P002600002024-01-12 11:42AM EDT260.001.250.004.700.00-66557.21%
VRTX240621P002700002023-12-22 2:25PM EDT270.001.400.004.800.00-558953.50%
VRTX240621P002800002024-03-04 3:33PM EDT280.000.670.004.700.00-615258.56%
VRTX240621P002900002024-03-08 12:17PM EDT290.000.900.352.250.00-225845.25%
VRTX240621P003000002024-03-18 10:00AM EDT300.000.940.604.60+0.11+13.25%230349.93%
VRTX240621P003100002024-03-18 10:00AM EDT310.001.100.055.20-0.30-21.43%224847.61%
VRTX240621P003200002024-02-22 4:39PM EDT320.001.100.303.600.00-618139.17%
VRTX240621P003300002024-03-18 3:40PM EDT330.001.591.053.40-0.56-26.05%138334.92%
VRTX240621P003400002024-03-13 12:58PM EDT340.002.130.453.500.00-111431.60%
VRTX240621P003500002024-03-13 12:58PM EDT350.003.320.554.200.00-314729.69%
VRTX240621P003600002024-03-18 3:55PM EDT360.004.481.355.50-0.42-8.57%119528.64%
VRTX240621P003700002024-03-18 11:56AM EDT370.005.902.557.70-0.70-10.61%123828.50%
VRTX240621P003800002024-03-15 11:08AM EDT380.009.205.809.900.00-211527.54%
VRTX240621P003900002024-03-15 11:08AM EDT390.0012.0010.6012.000.00-17425.75%
VRTX240621P004000002024-03-18 1:27PM EDT400.0013.7014.5015.20-0.58-4.06%317324.71%
VRTX240621P004100002024-03-14 10:47AM EDT410.0019.6018.6019.400.00-418224.05%
VRTX240621P004200002024-03-14 11:58AM EDT420.0023.5023.5024.400.00-1224823.42%
VRTX240621P004300002024-03-18 11:35AM EDT430.0027.4029.2030.20-3.90-12.46%111522.79%
VRTX240621P004400002024-03-04 12:31PM EDT440.0028.0032.1038.800.00-25624.89%
VRTX240621P004500002024-02-26 1:00PM EDT450.0029.8039.4046.700.00-42625.44%
VRTX240621P004900002024-01-24 4:40PM EDT490.0065.2057.1062.000.00--20.00%
VRTX240621P005200002024-03-06 2:14PM EDT520.00107.42104.00113.100.00-1037.02%
VRTX240621P005400002024-03-06 2:14PM EDT540.00127.38124.00133.200.00-1041.31%