Mercado fechará em 1 h 29 min
BOVESPA
126.138,99 -1.212,80 (-0,95%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.092,38 -735,48 (-1,27%) PETROLEO CRU
82,08 -0,55 (-0,67%) OURO
2.307,40 -50,30 (-2,13%) Bitcoin USD
62.955,66 -677,18 (-1,06%)
Vertex Pharmaceuticals Incorporated (VRTX)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:31PM EDT. Mercado aberto.
Opções de comprapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX240920C00220000 | 2024-04-02 11:47AM EDT | 220.00 | 195.00 | 174.90 | 183.60 | 0.00 | - | - | 1 | 70.45% |
| VRTX240920C00300000 | 2024-04-26 3:39PM EDT | 300.00 | 107.98 | 98.40 | 106.50 | 0.00 | - | 1 | 1 | 52.40% |
| VRTX240920C00350000 | 2024-04-23 9:58AM EDT | 350.00 | 70.10 | 56.70 | 60.70 | 0.00 | - | 2 | 3 | 37.29% |
| VRTX240920C00360000 | 2024-04-23 9:59AM EDT | 360.00 | 62.20 | 47.90 | 51.70 | 0.00 | - | - | 2 | 34.13% |
| VRTX240920C00370000 | 2024-04-30 10:56AM EDT | 370.00 | 44.65 | 42.60 | 44.90 | -9.25 | -17.16% | 5 | 24 | 33.22% |
| VRTX240920C00380000 | 2024-04-23 9:58AM EDT | 380.00 | 46.70 | 35.30 | 37.90 | 0.00 | - | 5 | 5 | 31.65% |
| VRTX240920C00390000 | 2024-04-12 2:49PM EDT | 390.00 | 36.63 | 30.30 | 31.80 | 0.00 | - | 3 | 2 | 30.57% |
| VRTX240920C00400000 | 2024-04-24 10:31AM EDT | 400.00 | 32.45 | 25.30 | 26.10 | 0.00 | - | - | 3 | 29.40% |
| VRTX240920C00410000 | 2024-04-30 9:59AM EDT | 410.00 | 20.95 | 20.50 | 21.30 | -7.30 | -25.84% | 1 | 7 | 28.60% |
| VRTX240920C00420000 | 2024-04-29 3:44PM EDT | 420.00 | 17.70 | 16.30 | 17.20 | 0.00 | - | 63 | 48 | 27.98% |
| VRTX240920C00430000 | 2024-04-29 1:27PM EDT | 430.00 | 15.19 | 12.10 | 13.70 | 0.00 | - | 1 | 67 | 27.42% |
| VRTX240920C00440000 | 2024-04-30 12:04PM EDT | 440.00 | 10.14 | 9.50 | 10.80 | -0.86 | -7.82% | 40 | 10 | 26.98% |
| VRTX240920C00450000 | 2024-04-23 12:06PM EDT | 450.00 | 12.34 | 7.40 | 8.40 | 0.00 | - | 100 | 160 | 26.58% |
| VRTX240920C00460000 | 2024-04-23 1:08PM EDT | 460.00 | 10.10 | 5.80 | 6.60 | 0.00 | - | 101 | 117 | 26.45% |
| VRTX240920C00470000 | 2024-04-22 12:35PM EDT | 470.00 | 8.50 | 4.00 | 5.10 | 0.00 | - | 4 | 8 | 26.26% |
| VRTX240920C00490000 | 2024-04-30 11:44AM EDT | 490.00 | 3.00 | 2.00 | 2.95 | -0.30 | -9.09% | 2 | 26 | 25.93% |
| VRTX240920C00500000 | 2024-04-29 9:30AM EDT | 500.00 | 2.65 | 1.75 | 2.45 | 0.00 | - | 1 | 10 | 26.41% |
| VRTX240920C00510000 | 2024-04-17 9:30AM EDT | 510.00 | 3.30 | 1.30 | 1.90 | 0.00 | - | - | 1 | 26.45% |
| VRTX240920C00520000 | 2024-04-23 9:30AM EDT | 520.00 | 2.90 | 0.45 | 1.45 | 0.00 | - | 1 | 5 | 26.44% |
| VRTX240920C00540000 | 2024-03-21 9:30AM EDT | 540.00 | 3.50 | 0.20 | 2.20 | 0.00 | - | - | 3 | 31.75% |
| VRTX240920C00560000 | 2024-03-21 9:30AM EDT | 560.00 | 2.15 | 0.00 | 1.95 | 0.00 | - | - | 1 | 33.64% |
| VRTX240920C00580000 | 2024-04-05 3:08PM EDT | 580.00 | 1.39 | 0.00 | 2.10 | 0.00 | - | 2 | 1 | 36.72% |
| VRTX240920C00600000 | 2024-04-11 9:30AM EDT | 600.00 | 0.95 | 0.40 | 4.50 | 0.00 | - | - | 1 | 46.05% |
| VRTX240920C00620000 | 2024-04-19 10:08AM EDT | 620.00 | 1.96 | 0.00 | 4.50 | 0.00 | - | 2 | 3 | 48.60% |
Opções de vendapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX240920P00260000 | 2024-04-12 1:06PM EDT | 260.00 | 0.85 | 0.00 | 4.70 | 0.00 | - | 898 | 780 | 51.06% |
| VRTX240920P00290000 | 2024-04-26 3:13PM EDT | 290.00 | 1.49 | 0.00 | 3.70 | 0.00 | - | 4 | 3 | 37.70% |
| VRTX240920P00300000 | 2024-04-22 1:30PM EDT | 300.00 | 2.20 | 1.10 | 2.10 | 0.00 | - | 1 | 9 | 29.80% |
| VRTX240920P00310000 | 2024-04-30 9:30AM EDT | 310.00 | 2.15 | 1.70 | 2.90 | 0.00 | - | 1 | 4 | 29.21% |
| VRTX240920P00320000 | 2024-04-30 9:30AM EDT | 320.00 | 2.90 | 2.65 | 3.20 | -0.20 | -6.45% | 1 | 6 | 26.94% |
| VRTX240920P00330000 | 2024-04-25 9:30AM EDT | 330.00 | 3.90 | 3.20 | 4.30 | 0.00 | - | 1 | 62 | 26.20% |
| VRTX240920P00340000 | 2024-03-21 3:58PM EDT | 340.00 | 7.03 | 6.30 | 9.60 | 0.00 | - | - | 10 | 31.45% |
| VRTX240920P00350000 | 2024-04-24 3:23PM EDT | 350.00 | 6.65 | 6.10 | 7.40 | 0.00 | - | 2 | 13 | 24.63% |
| VRTX240920P00360000 | 2024-04-29 11:39AM EDT | 360.00 | 9.51 | 7.30 | 9.70 | 0.00 | - | 2 | 7 | 24.02% |
| VRTX240920P00370000 | 2024-04-29 12:36PM EDT | 370.00 | 12.00 | 11.50 | 12.40 | 0.00 | - | 415 | 574 | 23.27% |
| VRTX240920P00380000 | 2024-04-29 11:55AM EDT | 380.00 | 15.47 | 14.40 | 15.80 | 0.00 | - | 1 | 401 | 22.65% |
| VRTX240920P00390000 | 2024-04-26 11:49AM EDT | 390.00 | 18.00 | 19.00 | 19.80 | 0.00 | - | 2 | 107 | 21.97% |
| VRTX240920P00400000 | 2024-04-30 11:44AM EDT | 400.00 | 23.60 | 23.60 | 24.10 | +0.40 | +1.72% | 3 | 100 | 20.88% |
| VRTX240920P00410000 | 2024-04-22 3:41PM EDT | 410.00 | 26.40 | 28.80 | 29.60 | 0.00 | - | 19 | 20 | 20.24% |
| VRTX240920P00420000 | 2024-04-22 1:31PM EDT | 420.00 | 31.90 | 32.60 | 36.20 | 0.00 | - | 1 | 2 | 19.97% |
© 2024 Yahoo. Todos os direitos reservados.