VRTX - Vertex Pharmaceuticals Incorporated
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
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 | 50.28% |
| VRTX250117C00150000 | 2023-02-13 1:44PM EDT | 150.00 | 167.00 | 154.00 | 164.00 | 0.00 | - | 10 | 12 | 0.00% |
| VRTX250117C00160000 | 2022-11-07 11:51AM EDT | 160.00 | 165.00 | 169.00 | 179.00 | 0.00 | - | 1 | 0 | 43.09% |
| VRTX250117C00165000 | 2023-03-07 11:14AM EDT | 165.00 | 142.88 | 169.00 | 179.00 | 0.00 | - | - | 20 | 50.57% |
| VRTX250117C00170000 | 2023-05-02 11:19AM EDT | 170.00 | 197.20 | 165.00 | 174.00 | 0.00 | - | 1 | 1 | 48.83% |
| VRTX250117C00185000 | 2023-03-28 2:45PM EDT | 185.00 | 147.90 | 170.70 | 180.00 | 0.00 | - | 1 | 1 | 63.95% |
| VRTX250117C00200000 | 2023-05-30 9:38AM EDT | 200.00 | 150.00 | 154.00 | 163.00 | 0.00 | - | 1 | 14 | 55.98% |
| VRTX250117C00220000 | 2023-04-21 11:10AM EDT | 220.00 | 141.90 | 144.50 | 154.00 | 0.00 | - | 4 | 11 | 58.77% |
| VRTX250117C00230000 | 2023-03-01 3:31PM EDT | 230.00 | 96.15 | 110.00 | 119.70 | 0.00 | - | 2 | 2 | 37.12% |
| VRTX250117C00240000 | 2022-09-13 10:06AM EDT | 240.00 | 91.00 | 89.00 | 99.00 | 0.00 | - | 1 | 1 | 22.73% |
| VRTX250117C00250000 | 2023-03-08 4:51PM EDT | 250.00 | 77.23 | 102.60 | 112.00 | 0.00 | - | 1 | 3 | 41.96% |
| VRTX250117C00260000 | 2023-04-18 10:49AM EDT | 260.00 | 101.10 | 113.30 | 119.30 | 0.00 | - | 1 | 2 | 52.04% |
| VRTX250117C00270000 | 2023-05-16 11:14AM EDT | 270.00 | 112.70 | 101.00 | 110.50 | 0.00 | - | 1 | 1 | 49.32% |
| VRTX250117C00280000 | 2023-03-24 11:40AM EDT | 280.00 | 75.65 | 92.30 | 101.30 | 0.00 | - | 1 | 3 | 46.36% |
| VRTX250117C00290000 | 2023-05-22 12:15PM EDT | 290.00 | 97.00 | 88.30 | 96.20 | 0.00 | - | 2 | 64 | 46.21% |
| VRTX250117C00300000 | 2023-05-15 3:43PM EDT | 300.00 | 96.74 | 82.30 | 90.40 | 0.00 | - | 2 | 54 | 45.46% |
| VRTX250117C00310000 | 2023-05-30 9:32AM EDT | 310.00 | 78.00 | 76.50 | 84.00 | 0.00 | - | 1 | 716 | 44.22% |
| VRTX250117C00320000 | 2023-05-19 3:59PM EDT | 320.00 | 81.50 | 70.00 | 79.50 | 0.00 | - | 1 | 4 | 44.09% |
| VRTX250117C00330000 | 2023-06-02 1:41PM EDT | 330.00 | 67.90 | 65.00 | 74.00 | +5.40 | +8.64% | 4 | 5 | 43.21% |
| VRTX250117C00340000 | 2023-05-17 10:47AM EDT | 340.00 | 70.15 | 59.00 | 69.00 | 0.00 | - | 2 | 9 | 42.54% |
| VRTX250117C00350000 | 2023-05-26 1:07PM EDT | 350.00 | 57.27 | 54.00 | 64.00 | 0.00 | - | 5 | 55 | 41.76% |
| VRTX250117C00360000 | 2023-05-17 9:39AM EDT | 360.00 | 58.50 | 49.60 | 59.00 | 0.00 | - | 5 | 71 | 40.88% |
| VRTX250117C00370000 | 2023-05-16 10:51AM EDT | 370.00 | 55.51 | 45.10 | 55.00 | 0.00 | - | 2 | 105 | 40.48% |
| VRTX250117C00380000 | 2023-05-23 2:37PM EDT | 380.00 | 46.90 | 41.00 | 51.00 | 0.00 | - | 4 | 152 | 39.98% |
| VRTX250117C00390000 | 2023-05-31 9:52AM EDT | 390.00 | 37.69 | 37.00 | 47.00 | 0.00 | - | 1 | 30 | 39.37% |
| VRTX250117C00400000 | 2023-05-30 9:38AM EDT | 400.00 | 34.95 | 33.50 | 43.00 | 0.00 | - | 1 | 4 | 38.65% |
| VRTX250117C00410000 | 2023-05-30 9:38AM EDT | 410.00 | 31.50 | 30.00 | 40.00 | 0.00 | - | 1 | 96 | 38.42% |
| VRTX250117C00420000 | 2023-06-01 9:37AM EDT | 420.00 | 27.30 | 27.00 | 37.00 | 0.00 | - | 2 | 19 | 38.09% |
| VRTX250117C00430000 | 2023-05-10 2:04PM EDT | 430.00 | 37.00 | 24.00 | 34.00 | 0.00 | - | 5 | 75 | 37.66% |
| VRTX250117C00440000 | 2023-05-04 12:12PM EDT | 440.00 | 31.47 | 21.50 | 31.00 | 0.00 | - | 3 | 70 | 37.13% |
| VRTX250117C00460000 | 2023-04-28 9:30AM EDT | 460.00 | 29.75 | 17.00 | 25.20 | 0.00 | - | 3 | 4 | 35.86% |
| VRTX250117C00470000 | 2023-04-28 9:30AM EDT | 470.00 | 27.80 | 15.00 | 23.60 | 0.00 | - | 3 | 7 | 35.93% |
| VRTX250117C00480000 | 2023-05-02 9:32AM EDT | 480.00 | 21.20 | 10.50 | 20.00 | 0.00 | - | 2 | 6 | 34.53% |
| VRTX250117C00490000 | 2023-04-24 10:49AM EDT | 490.00 | 15.79 | 12.10 | 21.70 | 0.00 | - | - | 1 | 36.75% |
| VRTX250117C00500000 | 2023-05-30 2:49PM EDT | 500.00 | 12.40 | 10.10 | 18.40 | 0.00 | - | 5 | 5 | 35.38% |
| VRTX250117C00520000 | 2023-05-10 3:52PM EDT | 520.00 | 14.50 | 7.50 | 16.40 | 0.00 | - | 1 | 5 | 35.73% |
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 | 2023-05-04 3:18PM EDT | 145.00 | 6.00 | 2.30 | 10.00 | 0.00 | - | 7 | 45 | 50.17% |
| VRTX250117P00150000 | 2023-05-04 3:18PM EDT | 150.00 | 6.25 | 2.30 | 4.30 | 0.00 | - | 7 | 13 | 44.17% |
| VRTX250117P00155000 | 2023-04-27 11:57AM EDT | 155.00 | 6.15 | 2.30 | 10.00 | 0.00 | - | 1 | 1 | 53.89% |
| VRTX250117P00165000 | 2023-02-13 10:30AM EDT | 165.00 | 5.10 | 0.75 | 7.70 | 0.00 | - | 2 | 3 | 46.37% |
| VRTX250117P00180000 | 2023-03-02 3:59PM EDT | 180.00 | 5.50 | 1.00 | 10.50 | 0.00 | - | - | 1 | 45.95% |
| VRTX250117P00190000 | 2022-09-19 2:57PM EDT | 190.00 | 11.95 | 6.00 | 16.00 | 0.00 | - | - | 2 | 49.86% |
| VRTX250117P00200000 | 2022-12-06 2:05PM EDT | 200.00 | 11.50 | 7.00 | 17.00 | 0.00 | - | 25 | 27 | 47.63% |
| VRTX250117P00210000 | 2023-02-03 3:31PM EDT | 210.00 | 10.00 | 5.00 | 14.50 | 0.00 | - | 10 | 10 | 41.61% |
| VRTX250117P00220000 | 2023-04-26 9:32AM EDT | 220.00 | 12.45 | 7.10 | 15.40 | 0.00 | - | 1 | 9 | 39.57% |
| VRTX250117P00240000 | 2023-05-04 10:04AM EDT | 240.00 | 13.50 | 9.50 | 19.00 | 0.00 | - | 1 | 1 | 37.17% |
| VRTX250117P00250000 | 2023-06-02 2:20PM EDT | 250.00 | 17.50 | 12.00 | 21.50 | -0.79 | -4.32% | 1 | 13 | 36.42% |
| VRTX250117P00260000 | 2023-05-19 2:02PM EDT | 260.00 | 19.30 | 14.00 | 24.00 | 0.00 | - | 2 | 2 | 35.51% |
| VRTX250117P00270000 | 2023-06-01 3:27PM EDT | 270.00 | 23.00 | 16.50 | 26.00 | +23.00 | - | - | 1 | 34.09% |
| VRTX250117P00280000 | 2023-05-30 2:48PM EDT | 280.00 | 26.70 | 19.00 | 29.00 | 0.00 | - | 1 | 48 | 33.31% |
| VRTX250117P00290000 | 2023-05-12 2:40PM EDT | 290.00 | 26.61 | 22.10 | 31.90 | 0.00 | - | 2 | 37 | 32.31% |
| VRTX250117P00300000 | 2023-06-02 3:08PM EDT | 300.00 | 29.50 | 25.50 | 35.00 | -1.60 | -5.14% | 1 | 45 | 31.31% |
| VRTX250117P00310000 | 2023-02-08 10:32AM EDT | 310.00 | 42.00 | 39.60 | 48.90 | 0.00 | - | 1 | 0 | 37.03% |
| VRTX250117P00320000 | 2023-05-02 11:22AM EDT | 320.00 | 33.89 | 38.00 | 47.10 | 0.00 | - | 1 | 4 | 32.54% |
| VRTX250117P00330000 | 2023-05-26 1:26PM EDT | 330.00 | 48.20 | 37.00 | 47.00 | 0.00 | - | 1 | 3 | 29.12% |
| VRTX250117P00340000 | 2023-02-08 10:32AM EDT | 340.00 | 58.29 | 57.00 | 67.00 | 0.00 | - | - | 1 | 37.61% |
| VRTX250117P00350000 | 2023-05-16 9:30AM EDT | 350.00 | 44.05 | 46.00 | 56.00 | 0.00 | - | - | 2 | 27.44% |
| VRTX250117P00390000 | 2023-04-14 1:06PM EDT | 390.00 | 73.60 | 64.00 | 70.40 | 0.00 | - | - | 3 | 19.35% |
| VRTX250117P00450000 | 2023-05-02 1:11PM EDT | 450.00 | 107.00 | 125.90 | 131.30 | 0.00 | - | 2 | 2 | 27.77% |
© 2023 Yahoo. Todos os direitos reservados.