Mercado fechado

Vertex Pharmaceuticals Incorporated (VRTX)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
321,45+0,43 (+0,13%)
No fechamento: 04:00PM EST
321,80 +0,35 (+0,11%)
Pós-fechamento: 06:54PM EST
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
VRTX250117C001450002023-01-25 1:33PM EST145.00184.82187.00196.500.00-41559.09%
VRTX250117C001600002022-11-07 10:51AM EST160.00165.00169.00179.000.00-1056.03%
VRTX250117C001850002022-09-19 11:30AM EST185.00126.00132.50142.500.00--132.52%
VRTX250117C002000002023-01-12 2:52PM EST200.00122.50140.50150.000.00-5752.72%
VRTX250117C002200002022-10-27 8:54AM EST220.00113.93123.50133.500.00-1048.70%
VRTX250117C002300002022-12-06 1:25PM EST230.00117.9093.00102.500.00--127.44%
VRTX250117C002400002022-09-13 9:06AM EST240.0091.0089.0099.000.00-1130.68%
VRTX250117C002500002023-01-05 9:57AM EST250.0085.63103.00113.000.00-1145.77%
VRTX250117C002600002023-01-05 2:32PM EST260.0079.3696.00106.000.00--144.50%
VRTX250117C002700002023-01-12 10:37AM EST270.0071.5089.5099.000.00-1343.17%
VRTX250117C002800002023-01-23 9:51AM EST280.0081.0083.0093.000.00-1442.41%
VRTX250117C002900002023-01-19 2:30PM EST290.0075.0077.0086.700.00-13741.37%
VRTX250117C003000002023-01-13 3:48PM EST300.0065.2075.0080.900.00-1840.55%
VRTX250117C003100002023-01-19 3:24PM EST310.0064.5066.0074.800.00-1439.45%
VRTX250117C003200002023-01-12 3:16PM EST320.0051.7760.5070.000.00-3439.02%
VRTX250117C003300002022-11-07 10:28AM EST330.0062.0057.5067.500.00-1039.78%
VRTX250117C003400002022-12-28 10:29AM EST340.0042.3150.5060.000.00-1437.60%
VRTX250117C003500002022-10-17 12:07PM EST350.0047.4046.6056.400.00-371437.52%
VRTX250117C003600002023-01-20 1:18PM EST360.0041.9642.0051.500.00-1236.60%
VRTX250117C003700002022-11-22 11:59AM EST370.0049.0031.0040.500.00--332.20%
VRTX250117C004000002022-10-24 2:11PM EST400.0040.0033.5043.500.00-2238.42%
VRTX250117C004200002022-11-07 11:27AM EST420.0028.4527.5037.500.00-2237.69%
VRTX250117C004300002023-01-27 2:30PM EST430.0024.7619.5029.00+6.88+38.48%23633.96%
VRTX250117C004400002023-01-27 2:30PM EST440.0022.2517.0027.00-0.75-3.26%23633.91%
VRTX250117C004600002022-11-10 11:53AM EST460.0022.1016.5026.000.00--135.45%
VRTX250117C004700002022-11-22 3:57PM EST470.0025.0010.0019.500.00-2432.27%
VRTX250117C004800002022-12-16 1:57PM EST480.0015.408.5018.000.00-2032.19%
Opções de vendapara17 de janeiro de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
VRTX250117P001450002022-11-23 9:30AM EST145.005.050.000.000.00--112.50%
VRTX250117P001500002022-11-23 9:30AM EST150.005.350.000.000.00--112.50%
VRTX250117P001650002022-12-21 2:41PM EST165.006.250.009.600.00--143.62%
VRTX250117P001900002022-09-19 1:57PM EST190.0011.956.0016.000.00--243.69%
VRTX250117P002000002022-12-06 1:05PM EST200.0011.507.0017.000.00-252741.62%
VRTX250117P002500002023-01-27 11:42AM EST250.0015.5014.2016.60-8.70-35.95%3427.34%
VRTX250117P002800002023-01-18 10:30AM EST280.0026.5019.0029.000.00-2628.04%
VRTX250117P002900002022-09-30 8:30AM EST290.0043.8030.5040.500.00-1132.31%
VRTX250117P003000002023-01-27 3:05PM EST300.0029.3528.7035.70-8.65-22.76%13126.38%
VRTX250117P003100002022-09-28 8:30AM EST310.0054.450.000.000.00--10.78%
VRTX250117P003200002022-10-12 2:50PM EST320.0059.9047.0057.000.00--132.42%