Mercado fechado
BOVESPA
113.419,04 -1.637,82 (-1,42%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
50.405,35 -855,02 (-1,67%) PETROLEO CRU
89,52 +0,70 (+0,79%) OURO
1.840,00 -7,20 (-0,39%) Bitcoin USD
27.362,98 -497,49 (-1,79%)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX240621C00150000 | 2023-08-18 2:14PM EDT | 150.00 | 205.00 | 202.40 | 209.00 | 0.00 | - | 5 | 10 | 87.32% |
| VRTX240621C00165000 | 2023-06-26 2:10PM EDT | 165.00 | 194.20 | 192.50 | 202.00 | 0.00 | - | - | 1 | 93.38% |
| VRTX240621C00200000 | 2023-07-26 11:18AM EDT | 200.00 | 165.00 | 157.50 | 166.30 | 0.00 | - | - | 2 | 73.50% |
| VRTX240621C00220000 | 2023-07-20 2:01PM EDT | 220.00 | 159.83 | 136.80 | 144.00 | 0.00 | - | 1 | 1 | 61.65% |
| VRTX240621C00280000 | 2023-07-21 11:50AM EDT | 280.00 | 107.49 | 84.10 | 92.00 | 0.00 | - | 1 | 0 | 50.82% |
| VRTX240621C00290000 | 2023-06-26 12:34PM EDT | 290.00 | 87.13 | 83.30 | 91.00 | 0.00 | - | 2 | 13 | 51.91% |
| VRTX240621C00300000 | 2023-08-21 1:21PM EDT | 300.00 | 76.75 | 70.70 | 74.10 | 0.00 | - | 2 | 8 | 44.44% |
| VRTX240621C00310000 | 2023-08-09 12:04PM EDT | 310.00 | 66.59 | 64.00 | 66.90 | 0.00 | - | 1 | 4 | 42.87% |
| VRTX240621C00320000 | 2023-07-25 12:57PM EDT | 320.00 | 73.00 | 56.70 | 61.60 | 0.00 | - | 5 | 20 | 42.85% |
| VRTX240621C00330000 | 2023-07-25 9:30AM EDT | 330.00 | 60.00 | 0.00 | 0.00 | 0.00 | - | 1 | 197 | 0.00% |
| VRTX240621C00340000 | 2023-09-25 10:42AM EDT | 340.00 | 44.40 | 40.50 | 43.60 | 0.00 | - | 5 | 165 | 35.44% |
| VRTX240621C00350000 | 2023-09-06 12:43PM EDT | 350.00 | 38.70 | 35.80 | 38.00 | 0.00 | - | 2 | 22 | 34.42% |
| VRTX240621C00360000 | 2023-10-02 12:13PM EDT | 360.00 | 31.10 | 29.30 | 32.90 | 0.00 | - | 3 | 158 | 33.52% |
| VRTX240621C00370000 | 2023-10-03 10:30AM EDT | 370.00 | 26.80 | 25.30 | 28.30 | -0.80 | -2.90% | 1 | 28 | 32.72% |
| VRTX240621C00380000 | 2023-10-03 10:28AM EDT | 380.00 | 22.80 | 22.30 | 24.30 | -2.00 | -8.06% | 5 | 24 | 32.12% |
| VRTX240621C00390000 | 2023-09-13 12:42PM EDT | 390.00 | 22.50 | 19.00 | 20.90 | 0.00 | - | 4 | 47 | 31.72% |
| VRTX240621C00400000 | 2023-09-27 1:44PM EDT | 400.00 | 17.01 | 13.80 | 17.70 | 0.00 | - | 2 | 85 | 31.18% |
| VRTX240621C00410000 | 2023-10-03 12:43PM EDT | 410.00 | 14.20 | 13.10 | 15.10 | -2.00 | -12.35% | 10 | 35 | 30.90% |
| VRTX240621C00420000 | 2023-10-02 1:23PM EDT | 420.00 | 11.50 | 11.10 | 12.80 | 0.00 | - | 2 | 35 | 30.61% |
| VRTX240621C00430000 | 2023-09-18 1:50PM EDT | 430.00 | 11.20 | 6.50 | 13.00 | 0.00 | - | 6 | 39 | 32.73% |
| VRTX240621C00440000 | 2023-09-13 2:10PM EDT | 440.00 | 10.60 | 5.50 | 9.40 | 0.00 | - | 3 | 32 | 30.49% |
| VRTX240621C00450000 | 2023-09-13 2:10PM EDT | 450.00 | 8.80 | 3.20 | 8.00 | 0.00 | - | 1 | 8 | 30.41% |
| VRTX240621C00460000 | 2023-09-13 2:14PM EDT | 460.00 | 7.10 | 3.00 | 6.90 | 0.00 | - | 3 | 71 | 30.48% |
| VRTX240621C00470000 | 2023-09-13 2:12PM EDT | 470.00 | 5.90 | 2.30 | 5.90 | 0.00 | - | 3 | 19 | 30.48% |
| VRTX240621C00480000 | 2023-09-13 2:12PM EDT | 480.00 | 5.20 | 2.85 | 5.10 | 0.00 | - | 3 | 38 | 30.59% |
| VRTX240621C00490000 | 2023-09-13 2:12PM EDT | 490.00 | 4.40 | 2.25 | 4.30 | 0.00 | - | 3 | 36 | 30.50% |
| VRTX240621C00500000 | 2023-09-18 9:30AM EDT | 500.00 | 3.50 | 1.85 | 3.80 | 0.00 | - | 1 | 24 | 30.78% |
| VRTX240621C00520000 | 2023-05-12 1:51PM EDT | 520.00 | 9.70 | 0.10 | 9.60 | 0.00 | - | 6 | 10 | 42.42% |
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 | 2023-09-28 9:30AM EDT | 145.00 | 0.60 | 0.00 | 1.50 | 0.00 | - | 2 | 8 | 50.49% |
| VRTX240621P00150000 | 2023-08-24 9:50AM EDT | 150.00 | 1.00 | 0.00 | 1.50 | 0.00 | - | 2 | 3 | 54.72% |
| VRTX240621P00155000 | 2023-08-24 9:49AM EDT | 155.00 | 1.05 | 0.00 | 4.80 | 0.00 | - | 2 | 1 | 57.84% |
| VRTX240621P00160000 | 2023-09-26 10:34AM EDT | 160.00 | 0.88 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 55.81% |
| VRTX240621P00165000 | 2023-09-28 1:06PM EDT | 165.00 | 0.96 | 0.10 | 1.05 | 0.00 | - | 2 | 1 | 46.07% |
| VRTX240621P00170000 | 2023-10-03 11:53AM EDT | 170.00 | 1.08 | 0.10 | 4.90 | -1.12 | -50.91% | 4 | 1 | 52.38% |
| VRTX240621P00180000 | 2023-10-03 3:33PM EDT | 180.00 | 1.25 | 1.05 | 5.30 | -2.44 | -66.12% | 11 | 9 | 51.35% |
| VRTX240621P00185000 | 2023-10-02 3:36PM EDT | 185.00 | 1.24 | 0.55 | 5.30 | +0.12 | +10.71% | 2 | 27 | 56.21% |
| VRTX240621P00190000 | 2023-10-02 3:36PM EDT | 190.00 | 1.31 | 0.65 | 5.40 | -0.29 | -18.13% | 2 | 48 | 54.49% |
| VRTX240621P00195000 | 2023-09-29 1:56PM EDT | 195.00 | 2.70 | 0.80 | 5.50 | 0.00 | - | 7 | 6 | 52.81% |
| VRTX240621P00200000 | 2023-09-26 10:32AM EDT | 200.00 | 1.63 | 1.00 | 5.70 | 0.00 | - | 1 | 59 | 51.41% |
| VRTX240621P00210000 | 2023-08-09 3:41PM EDT | 210.00 | 6.98 | 0.00 | 6.00 | 0.00 | - | 1 | 7 | 48.40% |
| VRTX240621P00220000 | 2023-09-29 1:56PM EDT | 220.00 | 3.90 | 1.10 | 5.80 | 0.00 | - | 1 | 8 | 44.37% |
| VRTX240621P00230000 | 2023-10-02 2:04PM EDT | 230.00 | 2.77 | 1.05 | 3.40 | 0.00 | - | 2 | 103 | 35.33% |
| VRTX240621P00240000 | 2023-08-24 2:54PM EDT | 240.00 | 4.60 | 2.75 | 4.20 | 0.00 | - | 2 | 107 | 34.24% |
| VRTX240621P00250000 | 2023-10-02 2:04PM EDT | 250.00 | 3.04 | 3.90 | 4.90 | 0.00 | - | 4 | 337 | 32.68% |
| VRTX240621P00260000 | 2023-09-25 11:07AM EDT | 260.00 | 5.50 | 5.30 | 7.40 | 0.00 | - | 1 | 61 | 33.99% |
| VRTX240621P00270000 | 2023-10-02 2:04PM EDT | 270.00 | 6.65 | 4.00 | 7.30 | 0.00 | - | 2 | 61 | 30.63% |
| VRTX240621P00280000 | 2023-10-02 12:17PM EDT | 280.00 | 8.30 | 5.70 | 8.90 | 0.00 | - | 3 | 76 | 29.71% |
| VRTX240621P00290000 | 2023-09-21 11:43AM EDT | 290.00 | 7.70 | 9.10 | 10.70 | 0.00 | - | 1 | 88 | 28.71% |
| VRTX240621P00300000 | 2023-09-28 10:29AM EDT | 300.00 | 10.70 | 10.90 | 12.90 | 0.00 | - | 5 | 343 | 27.83% |
| VRTX240621P00310000 | 2023-09-19 10:37AM EDT | 310.00 | 12.70 | 12.00 | 15.40 | 0.00 | - | 5 | 114 | 26.89% |
| VRTX240621P00320000 | 2023-09-27 3:20PM EDT | 320.00 | 15.00 | 13.60 | 18.30 | 0.00 | - | 2 | 98 | 25.97% |
| VRTX240621P00330000 | 2023-10-02 2:38PM EDT | 330.00 | 21.50 | 19.60 | 21.70 | 0.00 | - | 3 | 203 | 25.11% |
| VRTX240621P00340000 | 2023-10-02 2:45PM EDT | 340.00 | 25.00 | 22.30 | 25.50 | 0.00 | - | 3 | 73 | 24.19% |
| VRTX240621P00350000 | 2023-09-13 12:42PM EDT | 350.00 | 27.90 | 25.80 | 29.90 | 0.00 | - | 5 | 78 | 23.33% |
| VRTX240621P00360000 | 2023-10-03 10:09AM EDT | 360.00 | 33.90 | 31.80 | 34.90 | +1.20 | +3.67% | 4 | 119 | 22.52% |
| VRTX240621P00370000 | 2023-10-02 10:40AM EDT | 370.00 | 38.40 | 36.60 | 40.50 | 0.00 | - | 3 | 48 | 21.71% |
| VRTX240621P00380000 | 2023-09-27 9:42AM EDT | 380.00 | 41.80 | 42.80 | 48.20 | 0.00 | - | 11 | 36 | 22.31% |
| VRTX240621P00390000 | 2023-07-31 3:47PM EDT | 390.00 | 49.90 | 46.60 | 49.50 | 0.00 | - | - | 2 | 15.60% |
| VRTX240621P00400000 | 2023-08-01 11:11AM EDT | 400.00 | 58.10 | 55.40 | 58.60 | 0.00 | - | 14 | 19 | 16.31% |
| VRTX240621P00410000 | 2023-07-07 10:52AM EDT | 410.00 | 73.00 | 69.70 | 75.40 | 0.00 | - | 2 | 2 | 26.29% |
© 2023 Yahoo. Todos os direitos reservados.
