Mercado fechará em 4 hs

Vertex Pharmaceuticals Incorporated (VRTX)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
430,89-0,03 (-0,01%)
A partir de 11:00AM EST. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara17 de janeiro de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
VRTX250117C001450002024-01-24 12:06PM EST145.00287.10288.50298.000.00-21884.22%
VRTX250117C001500002023-09-21 11:14AM EST150.00216.70218.00228.000.00-10130.00%
VRTX250117C001550002024-01-11 12:08PM EST155.00279.00272.00281.000.00-1172.74%
VRTX250117C001600002022-11-07 10:51AM EST160.00165.00169.00179.000.00-100.00%
VRTX250117C001650002023-03-07 10:14AM EST165.00142.88169.00179.000.00--200.00%
VRTX250117C001700002023-06-15 8:30AM EST170.00187.50195.00204.000.00-110.00%
VRTX250117C001850002023-03-28 1:45PM EST185.00147.90170.70180.000.00-110.00%
VRTX250117C002000002024-02-06 3:48PM EST200.00229.00237.00247.000.00-13069.56%
VRTX250117C002100002023-08-03 2:14PM EST210.00159.68157.00167.000.00--20.00%
VRTX250117C002200002024-02-16 9:34AM EST220.00217.00218.00228.000.00-31564.06%
VRTX250117C002300002023-09-25 9:13AM EST230.00140.78151.90154.200.00-240.00%
VRTX250117C002400002023-09-27 1:07PM EST240.00133.12133.00140.700.00-110.00%
VRTX250117C002500002024-02-06 12:08PM EST250.00171.00190.00200.000.00-1157.07%
VRTX250117C002600002023-12-14 10:12AM EST260.00157.13184.00194.000.00-1259.08%
VRTX250117C002700002023-12-14 2:46PM EST270.00151.53175.00185.000.00-1057.03%
VRTX250117C002800002024-02-14 12:42PM EST280.00152.00163.00172.000.00-1450.97%
VRTX250117C002900002024-02-27 10:34AM EST290.00159.95154.00163.000.00-25053.98%
VRTX250117C003000002024-02-27 10:26AM EST300.00153.68147.00153.900.00-22751.77%
VRTX250117C003100002024-02-27 10:28AM EST310.00144.60138.10144.700.00-171749.48%
VRTX250117C003200002023-12-15 10:39AM EST320.00109.85133.00142.000.00-401353.03%
VRTX250117C003300002024-02-06 3:19PM EST330.00109.88122.30126.800.00-3514245.37%
VRTX250117C003400002024-02-13 2:10PM EST340.00103.50113.50119.000.00-13144.25%
VRTX250117C003500002024-02-13 2:10PM EST350.0096.10106.10110.600.00-128142.56%
VRTX250117C003600002024-02-22 10:37AM EST360.0093.9598.70103.800.00-117042.03%
VRTX250117C003700002024-02-22 12:48PM EST370.0089.0091.3097.700.00-434141.87%
VRTX250117C003800002024-02-28 10:26AM EST380.0086.4083.4090.00+5.35+6.60%221240.40%
VRTX250117C003900002024-02-27 10:48AM EST390.0080.9077.9083.500.00-57739.66%
VRTX250117C004000002024-02-22 1:25PM EST400.0069.9870.8076.500.00-119738.45%
VRTX250117C004100002024-02-22 1:25PM EST410.0064.8864.4069.300.00-149236.99%
VRTX250117C004200002024-02-23 9:36AM EST420.0062.7058.2063.200.00-141336.13%
VRTX250117C004300002024-02-27 3:45PM EST430.0055.5953.5057.700.00-2923235.49%
VRTX250117C004400002024-02-28 10:22AM EST440.0050.8047.3052.70+0.39+0.77%130735.01%
VRTX250117C004500002024-02-23 1:13PM EST450.0046.9044.0047.000.00-2122133.94%
VRTX250117C004600002024-02-23 1:15PM EST460.0042.6037.4041.700.00-324332.96%
VRTX250117C004700002024-02-27 3:45PM EST470.0037.0034.3036.800.00-18532.05%
VRTX250117C004800002024-02-26 2:51PM EST480.0033.9029.3032.800.00-1010531.53%
VRTX250117C004900002024-02-22 11:12AM EST490.0031.0025.3029.200.00-13931.10%
VRTX250117C005000002024-02-26 2:51PM EST500.0027.0822.3026.000.00-221030.76%
VRTX250117C005200002024-02-22 12:10PM EST520.0019.0016.5020.500.00-122130.19%
VRTX250117C005400002024-02-20 12:16PM EST540.0013.2012.6016.200.00-15129.85%
VRTX250117C005600002024-02-12 3:20PM EST560.0010.409.6012.800.00-24829.63%
VRTX250117C005800002024-02-27 9:30AM EST580.0010.906.6010.000.00-22529.39%
VRTX250117C006000002024-02-22 9:30AM EST600.006.305.008.400.00-21329.85%
VRTX250117C006200002024-02-09 9:30AM EST620.006.103.906.800.00-1129.97%
VRTX250117C006400002024-02-09 11:00AM EST640.004.302.705.400.00-4429.94%
Opções de vendapara17 de janeiro de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
VRTX250117P001450002023-12-18 2:18PM EST145.000.450.001.100.00-34651.95%
VRTX250117P001500002023-12-27 10:01AM EST150.000.700.001.000.00-11555.03%
VRTX250117P001550002023-11-10 10:10AM EST155.000.800.301.800.00-21053.83%
VRTX250117P001600002024-02-12 3:13PM EST160.000.450.000.350.00-51744.78%
VRTX250117P001650002023-12-07 3:20PM EST165.001.280.004.000.00-41156.64%
VRTX250117P001700002023-12-26 1:40PM EST170.001.050.005.000.00-81057.40%
VRTX250117P001750002023-11-16 3:52PM EST175.007.030.004.600.00-2354.89%
VRTX250117P001800002023-11-16 3:56PM EST180.003.000.008.700.00-4360.88%
VRTX250117P001850002023-11-21 3:17PM EST185.004.850.008.800.00-2159.34%
VRTX250117P001900002024-01-08 2:49PM EST190.004.310.006.800.00-2454.50%
VRTX250117P001950002023-11-17 9:56AM EST195.003.100.009.000.00-26256.37%
VRTX250117P002000002023-12-13 12:56PM EST200.001.130.008.700.00-54754.38%
VRTX250117P002100002023-11-17 3:49PM EST210.003.830.009.300.00-43252.18%
VRTX250117P002200002023-11-16 3:48PM EST220.007.670.159.600.00-144259.70%
VRTX250117P002300002023-11-10 10:10AM EST230.003.803.008.700.00-215754.85%
VRTX250117P002400002023-11-10 3:55PM EST240.004.402.506.500.00-28447.76%
VRTX250117P002500002024-01-24 3:18PM EST250.003.700.007.800.00-127447.38%
VRTX250117P002600002023-11-20 10:05AM EST260.006.802.109.400.00-19947.21%
VRTX250117P002700002024-02-27 3:37PM EST270.002.600.002.400.00-412431.25%
VRTX250117P002800002024-02-27 3:28PM EST280.003.000.007.000.00-721838.19%
VRTX250117P002900002024-02-27 3:37PM EST290.003.392.453.700.00-419130.10%
VRTX250117P003000002024-02-05 12:51PM EST300.005.452.954.600.00-537129.65%
VRTX250117P003100002024-01-30 2:53PM EST310.005.903.805.600.00-335729.10%
VRTX250117P003200002024-02-05 11:28AM EST320.008.404.706.800.00-88128.60%
VRTX250117P003300002024-02-27 3:42PM EST330.006.905.607.900.00-241627.76%
VRTX250117P003400002024-02-12 10:17AM EST340.0011.906.709.400.00-28927.20%
VRTX250117P003500002024-02-27 9:30AM EST350.009.758.4012.200.00-17727.67%
VRTX250117P003600002024-02-02 3:49PM EST360.0016.2010.1012.900.00-122925.92%
VRTX250117P003700002024-02-06 2:28PM EST370.0019.0012.1015.300.00-265425.52%
VRTX250117P003800002024-02-09 12:47PM EST380.0023.1014.6017.800.00-214324.95%
VRTX250117P003900002024-02-28 9:30AM EST390.0020.8018.4020.70-0.20-0.95%111724.46%
VRTX250117P004000002024-02-26 3:17PM EST400.0023.6022.3023.900.00-113323.94%
VRTX250117P004100002024-02-08 2:34PM EST410.0033.4023.3027.500.00-17223.45%
VRTX250117P004200002024-02-28 9:30AM EST420.0031.8027.3031.20-2.50-7.29%16122.77%
VRTX250117P004300002024-02-26 2:09PM EST430.0036.4531.3035.600.00-102922.30%
VRTX250117P004400002024-02-27 10:47AM EST440.0038.8036.5040.200.00-43221.68%
VRTX250117P004500002024-02-23 10:42AM EST450.0044.7043.1045.200.00-22821.05%
VRTX250117P004600002024-02-16 9:30AM EST460.0053.1546.6052.900.00-1921.84%
VRTX250117P005000002024-02-16 3:52PM EST500.0083.4972.1079.900.00-10720.08%
VRTX250117P005200002024-01-22 9:37AM EST520.0088.700.000.000.00--20.00%
VRTX250117P005400002024-02-15 3:22PM EST540.00114.30104.00114.000.00-2419.77%
VRTX250117P005800002024-01-22 9:47AM EST580.00139.80157.00166.000.00--035.39%