Mercado fechará em 3 h 22 min
BOVESPA
115.834,66 -173,98 (-0,15%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
51.677,56 +0,08 (+0,00%) PETROLEO CRU
89,99 -0,04 (-0,04%) OURO
1.935,60 -10,00 (-0,51%) Bitcoin USD
26.363,10 -210,49 (-0,79%)
Vertex Pharmaceuticals Incorporated (VRTX)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 12:38PM EDT. Mercado aberto.
Opções de comprapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX250117C00145000 | 2023-05-01 11:52AM EDT | 145.00 | 212.25 | 191.00 | 199.00 | 0.00 | - | 2 | 17 | 0.00% |
| VRTX250117C00150000 | 2023-09-21 12:14PM EDT | 150.00 | 216.70 | 208.00 | 217.40 | 0.00 | - | 10 | 13 | 70.29% |
| VRTX250117C00155000 | 2023-08-28 12:11PM EDT | 155.00 | 210.25 | 203.00 | 212.50 | 0.00 | - | 1 | 3 | 68.09% |
| VRTX250117C00160000 | 2022-11-07 11:51AM EDT | 160.00 | 165.00 | 169.00 | 179.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRTX250117C00165000 | 2023-03-07 11:14AM EDT | 165.00 | 142.88 | 169.00 | 179.00 | 0.00 | - | - | 20 | 0.00% |
| VRTX250117C00170000 | 2023-06-15 9:30AM EDT | 170.00 | 187.50 | 195.00 | 204.00 | 0.00 | - | 1 | 1 | 71.84% |
| VRTX250117C00185000 | 2023-03-28 2:45PM EDT | 185.00 | 147.90 | 170.70 | 180.00 | 0.00 | - | 1 | 1 | 52.21% |
| VRTX250117C00200000 | 2023-08-30 11:25AM EDT | 200.00 | 171.90 | 163.00 | 173.00 | 0.00 | - | 1 | 39 | 57.36% |
| VRTX250117C00210000 | 2023-08-03 3:14PM EDT | 210.00 | 159.68 | 157.00 | 167.00 | 0.00 | - | - | 2 | 58.32% |
| VRTX250117C00220000 | 2023-04-21 11:10AM EDT | 220.00 | 141.90 | 144.50 | 154.00 | 0.00 | - | 4 | 11 | 51.56% |
| VRTX250117C00230000 | 2023-03-01 3:31PM EDT | 230.00 | 96.15 | 110.00 | 119.70 | 0.00 | - | 2 | 2 | 16.94% |
| VRTX250117C00240000 | 2023-08-28 10:12AM EDT | 240.00 | 138.00 | 129.00 | 139.00 | 0.00 | - | 1 | 1 | 54.37% |
| VRTX250117C00250000 | 2023-03-08 4:51PM EDT | 250.00 | 77.23 | 102.60 | 112.00 | 0.00 | - | 1 | 3 | 34.26% |
| VRTX250117C00260000 | 2023-09-20 10:25AM EDT | 260.00 | 121.85 | 114.80 | 123.50 | 0.00 | - | 1 | 3 | 51.19% |
| VRTX250117C00270000 | 2023-05-16 11:14AM EDT | 270.00 | 112.70 | 113.00 | 123.00 | 0.00 | - | 1 | 1 | 51.35% |
| VRTX250117C00280000 | 2023-09-21 1:33PM EDT | 280.00 | 107.50 | 99.80 | 103.90 | 0.00 | - | 1 | 4 | 44.54% |
| VRTX250117C00290000 | 2023-09-18 3:31PM EDT | 290.00 | 97.88 | 93.80 | 98.10 | 0.00 | - | 20 | 60 | 44.37% |
| VRTX250117C00300000 | 2023-08-31 12:04PM EDT | 300.00 | 89.00 | 84.00 | 89.20 | 0.00 | - | 1 | 66 | 41.75% |
| VRTX250117C00310000 | 2023-09-21 10:57AM EDT | 310.00 | 85.00 | 78.40 | 82.20 | 0.00 | - | 1 | 717 | 40.46% |
| VRTX250117C00320000 | 2023-06-30 11:44AM EDT | 320.00 | 81.20 | 81.10 | 85.60 | 0.00 | - | 1 | 6 | 46.18% |
| VRTX250117C00330000 | 2023-09-13 3:23PM EDT | 330.00 | 67.20 | 64.70 | 69.40 | 0.00 | - | 3 | 141 | 38.37% |
| VRTX250117C00340000 | 2023-09-06 9:30AM EDT | 340.00 | 64.00 | 58.70 | 64.30 | 0.00 | - | 1 | 26 | 37.98% |
| VRTX250117C00350000 | 2023-09-22 12:34PM EDT | 350.00 | 58.02 | 54.20 | 58.10 | 0.00 | - | 1 | 75 | 36.74% |
| VRTX250117C00360000 | 2023-09-15 3:02PM EDT | 360.00 | 51.30 | 49.40 | 52.60 | 0.00 | - | 2 | 155 | 35.80% |
| VRTX250117C00370000 | 2023-09-18 3:01PM EDT | 370.00 | 48.50 | 43.10 | 47.50 | 0.00 | - | 1 | 188 | 34.97% |
| VRTX250117C00380000 | 2023-09-21 2:11PM EDT | 380.00 | 46.20 | 38.30 | 43.00 | 0.00 | - | 2 | 153 | 34.37% |
| VRTX250117C00390000 | 2023-09-20 1:14PM EDT | 390.00 | 42.50 | 35.10 | 38.70 | 0.00 | - | 1 | 49 | 33.73% |
| VRTX250117C00400000 | 2023-09-22 12:34PM EDT | 400.00 | 33.88 | 30.30 | 35.30 | 0.00 | - | 1 | 140 | 33.51% |
| VRTX250117C00410000 | 2023-09-22 2:14PM EDT | 410.00 | 30.80 | 26.30 | 31.10 | 0.00 | - | 1 | 215 | 32.63% |
| VRTX250117C00420000 | 2023-09-25 9:34AM EDT | 420.00 | 25.80 | 23.30 | 28.00 | -2.27 | -8.09% | 6 | 118 | 32.29% |
| VRTX250117C00430000 | 2023-09-25 9:34AM EDT | 430.00 | 23.10 | 22.30 | 25.20 | -3.80 | -14.13% | 2 | 159 | 32.01% |
| VRTX250117C00440000 | 2023-09-14 9:36AM EDT | 440.00 | 20.99 | 19.80 | 22.40 | 0.00 | - | 2 | 296 | 31.58% |
| VRTX250117C00450000 | 2023-09-11 1:29PM EDT | 450.00 | 21.38 | 15.60 | 20.10 | 0.00 | - | 2 | 44 | 31.35% |
| VRTX250117C00460000 | 2023-09-22 2:58PM EDT | 460.00 | 18.00 | 13.70 | 18.10 | 0.00 | - | 1 | 146 | 31.21% |
| VRTX250117C00470000 | 2023-09-20 2:47PM EDT | 470.00 | 16.50 | 12.40 | 16.10 | 0.00 | - | 1 | 9 | 30.93% |
| VRTX250117C00480000 | 2023-09-13 1:17PM EDT | 480.00 | 13.55 | 9.90 | 14.40 | 0.00 | - | 1 | 5 | 30.76% |
| VRTX250117C00490000 | 2023-08-23 1:24PM EDT | 490.00 | 15.79 | 8.10 | 12.50 | 0.00 | - | 14 | 19 | 30.28% |
| VRTX250117C00500000 | 2023-09-21 2:04PM EDT | 500.00 | 12.30 | 6.10 | 11.60 | 0.00 | - | 15 | 36 | 30.55% |
| VRTX250117C00520000 | 2023-09-21 2:04PM EDT | 520.00 | 9.70 | 5.70 | 9.30 | 0.00 | - | 20 | 43 | 30.36% |
| VRTX250117C00540000 | 2023-09-12 11:43AM EDT | 540.00 | 6.95 | 4.20 | 7.30 | 0.00 | - | 1 | 15 | 30.03% |
Opções de vendapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX250117P00145000 | 2023-08-18 9:30AM EDT | 145.00 | 3.70 | 0.00 | 9.20 | 0.00 | - | 2 | 45 | 53.60% |
| VRTX250117P00150000 | 2023-08-31 9:30AM EDT | 150.00 | 4.20 | 0.00 | 3.80 | 0.00 | - | 1 | 15 | 49.49% |
| VRTX250117P00155000 | 2023-09-18 9:30AM EDT | 155.00 | 2.30 | 1.80 | 3.30 | 0.00 | - | 2 | 4 | 46.29% |
| VRTX250117P00160000 | 2023-09-18 9:30AM EDT | 160.00 | 2.30 | 1.80 | 3.30 | 0.00 | - | - | 3 | 44.70% |
| VRTX250117P00165000 | 2023-02-13 10:30AM EDT | 165.00 | 5.10 | 0.75 | 7.70 | 0.00 | - | 2 | 3 | 53.57% |
| VRTX250117P00180000 | 2023-09-20 12:07PM EDT | 180.00 | 3.15 | 1.00 | 9.60 | 0.00 | - | - | 2 | 51.73% |
| VRTX250117P00190000 | 2022-09-19 2:57PM EDT | 190.00 | 11.95 | 6.00 | 16.00 | 0.00 | - | - | 2 | 50.53% |
| VRTX250117P00195000 | 2023-09-20 12:07PM EDT | 195.00 | 3.56 | 0.45 | 5.20 | 0.00 | - | - | 60 | 39.00% |
| VRTX250117P00200000 | 2023-09-13 12:58PM EDT | 200.00 | 4.20 | 2.50 | 5.90 | 0.00 | - | 30 | 45 | 38.94% |
| VRTX250117P00210000 | 2023-09-15 1:30PM EDT | 210.00 | 3.90 | 1.10 | 8.30 | 0.00 | - | 10 | 26 | 40.09% |
| VRTX250117P00220000 | 2023-09-22 1:40PM EDT | 220.00 | 5.00 | 1.90 | 7.90 | 0.00 | - | 27 | 42 | 36.66% |
| VRTX250117P00230000 | 2023-09-19 12:39PM EDT | 230.00 | 5.60 | 4.00 | 9.80 | 0.00 | - | 24 | 35 | 36.51% |
| VRTX250117P00240000 | 2023-09-18 2:35PM EDT | 240.00 | 6.20 | 3.50 | 9.40 | 0.00 | - | 28 | 82 | 33.27% |
| VRTX250117P00250000 | 2023-09-22 2:47PM EDT | 250.00 | 8.00 | 4.40 | 10.40 | 0.00 | - | 23 | 191 | 31.81% |
| VRTX250117P00260000 | 2023-09-14 12:16PM EDT | 260.00 | 10.50 | 5.50 | 14.00 | 0.00 | - | 17 | 99 | 32.94% |
| VRTX250117P00270000 | 2023-09-15 12:34PM EDT | 270.00 | 11.20 | 7.00 | 13.80 | 0.00 | - | 2 | 115 | 30.01% |
| VRTX250117P00280000 | 2023-09-19 11:51AM EDT | 280.00 | 12.10 | 10.40 | 14.10 | 0.00 | - | 4 | 204 | 27.61% |
| VRTX250117P00290000 | 2023-09-18 11:07AM EDT | 290.00 | 15.20 | 11.20 | 16.40 | 0.00 | - | 2 | 183 | 26.92% |
| VRTX250117P00300000 | 2023-09-15 12:34PM EDT | 300.00 | 17.30 | 15.40 | 18.80 | 0.00 | - | 1 | 228 | 26.09% |
| VRTX250117P00310000 | 2023-09-22 2:43PM EDT | 310.00 | 18.60 | 16.00 | 21.40 | 0.00 | - | 3 | 121 | 25.21% |
| VRTX250117P00320000 | 2023-09-20 2:47PM EDT | 320.00 | 21.67 | 19.70 | 24.50 | 0.00 | - | 8 | 53 | 24.48% |
| VRTX250117P00330000 | 2023-09-21 3:41PM EDT | 330.00 | 24.55 | 22.80 | 27.80 | 0.00 | - | 5 | 86 | 23.66% |
| VRTX250117P00340000 | 2023-09-14 2:37PM EDT | 340.00 | 31.40 | 26.30 | 31.50 | 0.00 | - | 1 | 9 | 22.88% |
| VRTX250117P00350000 | 2023-09-21 3:41PM EDT | 350.00 | 31.75 | 30.80 | 35.60 | 0.00 | - | 5 | 13 | 22.10% |
| VRTX250117P00360000 | 2023-09-14 2:22PM EDT | 360.00 | 40.20 | 35.20 | 40.00 | 0.00 | - | 2 | 3 | 21.26% |
| VRTX250117P00370000 | 2023-09-06 10:46AM EDT | 370.00 | 49.70 | 40.30 | 45.00 | 0.00 | - | 10 | 8 | 20.52% |
| VRTX250117P00380000 | 2023-08-30 3:40PM EDT | 380.00 | 51.70 | 45.00 | 50.60 | 0.00 | - | 27 | 56 | 19.86% |
| VRTX250117P00390000 | 2023-09-19 1:19PM EDT | 390.00 | 52.50 | 52.40 | 56.20 | 0.00 | - | 8 | 57 | 18.89% |
| VRTX250117P00400000 | 2023-09-21 2:14PM EDT | 400.00 | 59.40 | 57.20 | 65.90 | 0.00 | - | 7 | 33 | 20.44% |
| VRTX250117P00420000 | 2023-08-29 3:06PM EDT | 420.00 | 77.01 | 74.50 | 79.00 | 0.00 | - | 2 | 11 | 18.30% |
| VRTX250117P00430000 | 2023-06-29 10:14AM EDT | 430.00 | 87.20 | 77.60 | 84.70 | 0.00 | - | - | 2 | 15.48% |
| VRTX250117P00450000 | 2023-05-02 1:11PM EDT | 450.00 | 107.00 | 125.90 | 131.30 | 0.00 | - | 2 | 2 | 38.64% |
© 2023 Yahoo. Todos os direitos reservados.
