Mercado abrirá em 7 h 11 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%)
Pós-fechamento: 08:00PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara19 de julho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
VRTX240719C001800002024-02-12 3:09PM EST180.00241.420.000.000.00-300.00%
VRTX240719C002000002024-01-30 3:58PM EST200.00251.560.000.000.00--00.00%
VRTX240719C002700002023-12-19 3:22PM EST270.00142.80166.20175.900.00-1183.86%
VRTX240719C003000002024-01-02 12:42PM EST300.00122.70137.90146.900.00--171.87%
VRTX240719C003200002023-12-29 2:34PM EST320.0099.00121.00130.400.00-1567.45%
VRTX240719C003300002023-12-12 2:04PM EST330.0050.70111.90120.000.00-1163.30%
VRTX240719C003400002024-02-06 9:31AM EST340.0096.300.000.000.00-100.00%
VRTX240719C003500002024-02-15 10:19AM EST350.0085.880.000.000.00-100.00%
VRTX240719C003600002024-02-13 12:56PM EST360.0070.500.000.000.00-100.00%
VRTX240719C003700002024-02-09 3:31PM EST370.0069.060.000.000.00-100.00%
VRTX240719C003800002024-02-15 10:19AM EST380.0061.170.000.000.00-100.00%
VRTX240719C003900002024-02-09 11:12AM EST390.0054.100.000.000.00-100.00%
VRTX240719C004000002024-02-16 12:34PM EST400.0047.000.000.000.00-200.00%
VRTX240719C004100002024-02-15 11:50AM EST410.0040.360.000.000.00-200.00%
VRTX240719C004200002024-02-16 9:51AM EST420.0031.800.000.000.00-200.00%
VRTX240719C004300002024-02-13 2:20PM EST430.0024.100.000.000.00-100.78%
VRTX240719C004400002024-02-20 10:15AM EST440.0023.820.000.000.00-401.56%
VRTX240719C004500002024-02-14 11:35AM EST450.0016.500.000.000.00-403.13%
VRTX240719C004600002024-02-15 3:59PM EST460.0016.900.000.000.00-203.13%
VRTX240719C004700002024-02-16 1:38PM EST470.0013.000.000.000.00-403.13%
VRTX240719C004800002024-02-12 11:19AM EST480.008.940.000.000.00-203.13%
VRTX240719C004900002024-02-13 2:22PM EST490.005.990.000.000.00-7106.25%
VRTX240719C005000002024-02-20 12:04PM EST500.005.450.000.000.00-106.25%
VRTX240719C005100002024-02-14 3:12PM EST510.003.800.000.000.00-206.25%
VRTX240719C005200002024-02-13 9:30AM EST520.003.500.000.000.00-106.25%
VRTX240719C005400002024-02-07 11:51AM EST540.002.900.000.000.00-106.25%
VRTX240719C005600002024-02-07 3:19PM EST560.001.750.000.000.00-106.25%
VRTX240719C005800002024-02-16 3:40PM EST580.001.040.000.000.00-8012.50%
VRTX240719C006000002024-02-16 3:40PM EST600.001.100.000.000.00-8012.50%
VRTX240719C006200002024-02-07 9:48AM EST620.001.300.000.000.00-1012.50%
VRTX240719C006400002024-02-07 9:49AM EST640.001.100.000.000.00-8012.50%
Opções de vendapara19 de julho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
VRTX240719P001800002024-01-19 3:03PM EST180.001.150.001.050.00-2060.40%
VRTX240719P001900002023-11-28 3:38PM EST190.001.300.004.600.00--272.52%
VRTX240719P001950002023-11-28 3:44PM EST195.000.800.004.600.00--170.41%
VRTX240719P002000002023-11-27 3:14PM EST200.000.200.004.800.00--168.92%
VRTX240719P002100002024-01-19 9:44AM EST210.002.310.003.800.00-2462.05%
VRTX240719P002200002024-01-18 11:41AM EST220.001.550.004.400.00-2560.07%
VRTX240719P002300002023-12-18 3:04PM EST230.000.970.004.800.00-4657.47%
VRTX240719P002400002023-11-28 10:13AM EST240.002.150.105.100.00--154.88%
VRTX240719P002500002024-01-23 9:30AM EST250.000.810.000.000.00-6012.50%
VRTX240719P002600002024-01-08 9:30AM EST260.002.710.000.000.00-3312.50%
VRTX240719P002700002023-12-08 10:31AM EST270.004.300.255.900.00-747655.12%
VRTX240719P002800002024-01-23 9:30AM EST280.001.810.000.000.00-8012.50%
VRTX240719P002900002024-02-02 12:38PM EST290.001.340.000.000.00-2012.50%
VRTX240719P003000002024-02-02 12:38PM EST300.000.250.000.000.00-1012.50%
VRTX240719P003100002024-02-12 2:45PM EST310.001.500.000.000.00-1012.50%
VRTX240719P003200002024-02-20 12:43PM EST320.001.990.000.000.00-206.25%
VRTX240719P003300002024-02-16 3:41PM EST330.002.210.000.000.00-206.25%
VRTX240719P003400002024-02-20 12:50PM EST340.003.200.000.000.00-206.25%
VRTX240719P003500002024-02-20 12:50PM EST350.004.510.000.000.00-206.25%
VRTX240719P003600002024-02-16 2:15PM EST360.005.300.000.000.00-406.25%
VRTX240719P003700002024-02-14 1:10PM EST370.007.800.000.000.00-103.13%
VRTX240719P003800002024-02-13 2:22PM EST380.0011.320.000.000.00-5903.13%
VRTX240719P003900002024-02-16 3:27PM EST390.0011.200.000.000.00-203.13%
VRTX240719P004000002024-02-16 2:16PM EST400.0012.900.000.000.00-301.56%
VRTX240719P004100002024-02-20 9:30AM EST410.0018.920.000.000.00-2500.78%
VRTX240719P004200002024-02-13 3:55PM EST420.0025.900.000.000.00-1500.10%
VRTX240719P004300002024-02-16 3:13PM EST430.0026.300.000.000.00-400.00%
VRTX240719P004400002024-02-15 2:32PM EST440.0029.900.000.000.00-1200.00%
VRTX240719P004500002024-02-01 10:36AM EST450.0034.900.000.000.00-100.00%
VRTX240719P004600002024-02-16 10:14AM EST460.0044.050.000.000.00-400.00%