Vertex Pharmaceuticals Incorporated (VRTX)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EST
Pós-fechamento:
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 | 2023-01-25 1:33PM EST | 145.00 | 184.82 | 187.00 | 196.50 | 0.00 | - | 4 | 15 | 59.09% |
| VRTX250117C00160000 | 2022-11-07 10:51AM EST | 160.00 | 165.00 | 169.00 | 179.00 | 0.00 | - | 1 | 0 | 56.03% |
| VRTX250117C00185000 | 2022-09-19 11:30AM EST | 185.00 | 126.00 | 132.50 | 142.50 | 0.00 | - | - | 1 | 32.52% |
| VRTX250117C00200000 | 2023-01-12 2:52PM EST | 200.00 | 122.50 | 140.50 | 150.00 | 0.00 | - | 5 | 7 | 52.72% |
| VRTX250117C00220000 | 2022-10-27 8:54AM EST | 220.00 | 113.93 | 123.50 | 133.50 | 0.00 | - | 1 | 0 | 48.70% |
| VRTX250117C00230000 | 2022-12-06 1:25PM EST | 230.00 | 117.90 | 93.00 | 102.50 | 0.00 | - | - | 1 | 27.44% |
| VRTX250117C00240000 | 2022-09-13 9:06AM EST | 240.00 | 91.00 | 89.00 | 99.00 | 0.00 | - | 1 | 1 | 30.68% |
| VRTX250117C00250000 | 2023-01-05 9:57AM EST | 250.00 | 85.63 | 103.00 | 113.00 | 0.00 | - | 1 | 1 | 45.77% |
| VRTX250117C00260000 | 2023-01-05 2:32PM EST | 260.00 | 79.36 | 96.00 | 106.00 | 0.00 | - | - | 1 | 44.50% |
| VRTX250117C00270000 | 2023-01-12 10:37AM EST | 270.00 | 71.50 | 89.50 | 99.00 | 0.00 | - | 1 | 3 | 43.17% |
| VRTX250117C00280000 | 2023-01-23 9:51AM EST | 280.00 | 81.00 | 83.00 | 93.00 | 0.00 | - | 1 | 4 | 42.41% |
| VRTX250117C00290000 | 2023-01-19 2:30PM EST | 290.00 | 75.00 | 77.00 | 86.70 | 0.00 | - | 1 | 37 | 41.37% |
| VRTX250117C00300000 | 2023-01-13 3:48PM EST | 300.00 | 65.20 | 75.00 | 80.90 | 0.00 | - | 1 | 8 | 40.55% |
| VRTX250117C00310000 | 2023-01-19 3:24PM EST | 310.00 | 64.50 | 66.00 | 74.80 | 0.00 | - | 1 | 4 | 39.45% |
| VRTX250117C00320000 | 2023-01-12 3:16PM EST | 320.00 | 51.77 | 60.50 | 70.00 | 0.00 | - | 3 | 4 | 39.02% |
| VRTX250117C00330000 | 2022-11-07 10:28AM EST | 330.00 | 62.00 | 57.50 | 67.50 | 0.00 | - | 1 | 0 | 39.78% |
| VRTX250117C00340000 | 2022-12-28 10:29AM EST | 340.00 | 42.31 | 50.50 | 60.00 | 0.00 | - | 1 | 4 | 37.60% |
| VRTX250117C00350000 | 2022-10-17 12:07PM EST | 350.00 | 47.40 | 46.60 | 56.40 | 0.00 | - | 37 | 14 | 37.52% |
| VRTX250117C00360000 | 2023-01-20 1:18PM EST | 360.00 | 41.96 | 42.00 | 51.50 | 0.00 | - | 1 | 2 | 36.60% |
| VRTX250117C00370000 | 2022-11-22 11:59AM EST | 370.00 | 49.00 | 31.00 | 40.50 | 0.00 | - | - | 3 | 32.20% |
| VRTX250117C00400000 | 2022-10-24 2:11PM EST | 400.00 | 40.00 | 33.50 | 43.50 | 0.00 | - | 2 | 2 | 38.42% |
| VRTX250117C00420000 | 2022-11-07 11:27AM EST | 420.00 | 28.45 | 27.50 | 37.50 | 0.00 | - | 2 | 2 | 37.69% |
| VRTX250117C00430000 | 2023-01-27 2:30PM EST | 430.00 | 24.76 | 19.50 | 29.00 | +6.88 | +38.48% | 2 | 36 | 33.96% |
| VRTX250117C00440000 | 2023-01-27 2:30PM EST | 440.00 | 22.25 | 17.00 | 27.00 | -0.75 | -3.26% | 2 | 36 | 33.91% |
| VRTX250117C00460000 | 2022-11-10 11:53AM EST | 460.00 | 22.10 | 16.50 | 26.00 | 0.00 | - | - | 1 | 35.45% |
| VRTX250117C00470000 | 2022-11-22 3:57PM EST | 470.00 | 25.00 | 10.00 | 19.50 | 0.00 | - | 2 | 4 | 32.27% |
| VRTX250117C00480000 | 2022-12-16 1:57PM EST | 480.00 | 15.40 | 8.50 | 18.00 | 0.00 | - | 2 | 0 | 32.19% |
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 | 2022-11-23 9:30AM EST | 145.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| VRTX250117P00150000 | 2022-11-23 9:30AM EST | 150.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| VRTX250117P00165000 | 2022-12-21 2:41PM EST | 165.00 | 6.25 | 0.00 | 9.60 | 0.00 | - | - | 1 | 43.62% |
| VRTX250117P00190000 | 2022-09-19 1:57PM EST | 190.00 | 11.95 | 6.00 | 16.00 | 0.00 | - | - | 2 | 43.69% |
| VRTX250117P00200000 | 2022-12-06 1:05PM EST | 200.00 | 11.50 | 7.00 | 17.00 | 0.00 | - | 25 | 27 | 41.62% |
| VRTX250117P00250000 | 2023-01-27 11:42AM EST | 250.00 | 15.50 | 14.20 | 16.60 | -8.70 | -35.95% | 3 | 4 | 27.34% |
| VRTX250117P00280000 | 2023-01-18 10:30AM EST | 280.00 | 26.50 | 19.00 | 29.00 | 0.00 | - | 2 | 6 | 28.04% |
| VRTX250117P00290000 | 2022-09-30 8:30AM EST | 290.00 | 43.80 | 30.50 | 40.50 | 0.00 | - | 1 | 1 | 32.31% |
| VRTX250117P00300000 | 2023-01-27 3:05PM EST | 300.00 | 29.35 | 28.70 | 35.70 | -8.65 | -22.76% | 1 | 31 | 26.38% |
| VRTX250117P00310000 | 2022-09-28 8:30AM EST | 310.00 | 54.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.78% |
| VRTX250117P00320000 | 2022-10-12 2:50PM EST | 320.00 | 59.90 | 47.00 | 57.00 | 0.00 | - | - | 1 | 32.42% |
© 2023 Yahoo. Todos os direitos reservados.
