Mercado fechará em 3 h 22 min

Vertex Pharmaceuticals Incorporated (VRTX)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
349,36-0,17 (-0,05%)
A partir de 12:38PM EDT. 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
VRTX250117C001450002023-05-01 11:52AM EDT145.00212.25191.00199.000.00-2170.00%
VRTX250117C001500002023-09-21 12:14PM EDT150.00216.70208.00217.400.00-101370.29%
VRTX250117C001550002023-08-28 12:11PM EDT155.00210.25203.00212.500.00-1368.09%
VRTX250117C001600002022-11-07 11:51AM EDT160.00165.00169.00179.000.00-100.00%
VRTX250117C001650002023-03-07 11:14AM EDT165.00142.88169.00179.000.00--200.00%
VRTX250117C001700002023-06-15 9:30AM EDT170.00187.50195.00204.000.00-1171.84%
VRTX250117C001850002023-03-28 2:45PM EDT185.00147.90170.70180.000.00-1152.21%
VRTX250117C002000002023-08-30 11:25AM EDT200.00171.90163.00173.000.00-13957.36%
VRTX250117C002100002023-08-03 3:14PM EDT210.00159.68157.00167.000.00--258.32%
VRTX250117C002200002023-04-21 11:10AM EDT220.00141.90144.50154.000.00-41151.56%
VRTX250117C002300002023-03-01 3:31PM EDT230.0096.15110.00119.700.00-2216.94%
VRTX250117C002400002023-08-28 10:12AM EDT240.00138.00129.00139.000.00-1154.37%
VRTX250117C002500002023-03-08 4:51PM EDT250.0077.23102.60112.000.00-1334.26%
VRTX250117C002600002023-09-20 10:25AM EDT260.00121.85114.80123.500.00-1351.19%
VRTX250117C002700002023-05-16 11:14AM EDT270.00112.70113.00123.000.00-1151.35%
VRTX250117C002800002023-09-21 1:33PM EDT280.00107.5099.80103.900.00-1444.54%
VRTX250117C002900002023-09-18 3:31PM EDT290.0097.8893.8098.100.00-206044.37%
VRTX250117C003000002023-08-31 12:04PM EDT300.0089.0084.0089.200.00-16641.75%
VRTX250117C003100002023-09-21 10:57AM EDT310.0085.0078.4082.200.00-171740.46%
VRTX250117C003200002023-06-30 11:44AM EDT320.0081.2081.1085.600.00-1646.18%
VRTX250117C003300002023-09-13 3:23PM EDT330.0067.2064.7069.400.00-314138.37%
VRTX250117C003400002023-09-06 9:30AM EDT340.0064.0058.7064.300.00-12637.98%
VRTX250117C003500002023-09-22 12:34PM EDT350.0058.0254.2058.100.00-17536.74%
VRTX250117C003600002023-09-15 3:02PM EDT360.0051.3049.4052.600.00-215535.80%
VRTX250117C003700002023-09-18 3:01PM EDT370.0048.5043.1047.500.00-118834.97%
VRTX250117C003800002023-09-21 2:11PM EDT380.0046.2038.3043.000.00-215334.37%
VRTX250117C003900002023-09-20 1:14PM EDT390.0042.5035.1038.700.00-14933.73%
VRTX250117C004000002023-09-22 12:34PM EDT400.0033.8830.3035.300.00-114033.51%
VRTX250117C004100002023-09-22 2:14PM EDT410.0030.8026.3031.100.00-121532.63%
VRTX250117C004200002023-09-25 9:34AM EDT420.0025.8023.3028.00-2.27-8.09%611832.29%
VRTX250117C004300002023-09-25 9:34AM EDT430.0023.1022.3025.20-3.80-14.13%215932.01%
VRTX250117C004400002023-09-14 9:36AM EDT440.0020.9919.8022.400.00-229631.58%
VRTX250117C004500002023-09-11 1:29PM EDT450.0021.3815.6020.100.00-24431.35%
VRTX250117C004600002023-09-22 2:58PM EDT460.0018.0013.7018.100.00-114631.21%
VRTX250117C004700002023-09-20 2:47PM EDT470.0016.5012.4016.100.00-1930.93%
VRTX250117C004800002023-09-13 1:17PM EDT480.0013.559.9014.400.00-1530.76%
VRTX250117C004900002023-08-23 1:24PM EDT490.0015.798.1012.500.00-141930.28%
VRTX250117C005000002023-09-21 2:04PM EDT500.0012.306.1011.600.00-153630.55%
VRTX250117C005200002023-09-21 2:04PM EDT520.009.705.709.300.00-204330.36%
VRTX250117C005400002023-09-12 11:43AM EDT540.006.954.207.300.00-11530.03%
Opções de vendapara17 de janeiro de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
VRTX250117P001450002023-08-18 9:30AM EDT145.003.700.009.200.00-24553.60%
VRTX250117P001500002023-08-31 9:30AM EDT150.004.200.003.800.00-11549.49%
VRTX250117P001550002023-09-18 9:30AM EDT155.002.301.803.300.00-2446.29%
VRTX250117P001600002023-09-18 9:30AM EDT160.002.301.803.300.00--344.70%
VRTX250117P001650002023-02-13 10:30AM EDT165.005.100.757.700.00-2353.57%
VRTX250117P001800002023-09-20 12:07PM EDT180.003.151.009.600.00--251.73%
VRTX250117P001900002022-09-19 2:57PM EDT190.0011.956.0016.000.00--250.53%
VRTX250117P001950002023-09-20 12:07PM EDT195.003.560.455.200.00--6039.00%
VRTX250117P002000002023-09-13 12:58PM EDT200.004.202.505.900.00-304538.94%
VRTX250117P002100002023-09-15 1:30PM EDT210.003.901.108.300.00-102640.09%
VRTX250117P002200002023-09-22 1:40PM EDT220.005.001.907.900.00-274236.66%
VRTX250117P002300002023-09-19 12:39PM EDT230.005.604.009.800.00-243536.51%
VRTX250117P002400002023-09-18 2:35PM EDT240.006.203.509.400.00-288233.27%
VRTX250117P002500002023-09-22 2:47PM EDT250.008.004.4010.400.00-2319131.81%
VRTX250117P002600002023-09-14 12:16PM EDT260.0010.505.5014.000.00-179932.94%
VRTX250117P002700002023-09-15 12:34PM EDT270.0011.207.0013.800.00-211530.01%
VRTX250117P002800002023-09-19 11:51AM EDT280.0012.1010.4014.100.00-420427.61%
VRTX250117P002900002023-09-18 11:07AM EDT290.0015.2011.2016.400.00-218326.92%
VRTX250117P003000002023-09-15 12:34PM EDT300.0017.3015.4018.800.00-122826.09%
VRTX250117P003100002023-09-22 2:43PM EDT310.0018.6016.0021.400.00-312125.21%
VRTX250117P003200002023-09-20 2:47PM EDT320.0021.6719.7024.500.00-85324.48%
VRTX250117P003300002023-09-21 3:41PM EDT330.0024.5522.8027.800.00-58623.66%
VRTX250117P003400002023-09-14 2:37PM EDT340.0031.4026.3031.500.00-1922.88%
VRTX250117P003500002023-09-21 3:41PM EDT350.0031.7530.8035.600.00-51322.10%
VRTX250117P003600002023-09-14 2:22PM EDT360.0040.2035.2040.000.00-2321.26%
VRTX250117P003700002023-09-06 10:46AM EDT370.0049.7040.3045.000.00-10820.52%
VRTX250117P003800002023-08-30 3:40PM EDT380.0051.7045.0050.600.00-275619.86%
VRTX250117P003900002023-09-19 1:19PM EDT390.0052.5052.4056.200.00-85718.89%
VRTX250117P004000002023-09-21 2:14PM EDT400.0059.4057.2065.900.00-73320.44%
VRTX250117P004200002023-08-29 3:06PM EDT420.0077.0174.5079.000.00-21118.30%
VRTX250117P004300002023-06-29 10:14AM EDT430.0087.2077.6084.700.00--215.48%
VRTX250117P004500002023-05-02 1:11PM EDT450.00107.00125.90131.300.00-2238.64%