VRTX - Vertex Pharmaceuticals Incorporated

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
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 EDT145.00212.25191.00199.000.00-21750.28%
VRTX250117C001500002023-02-13 1:44PM EDT150.00167.00154.00164.000.00-10120.00%
VRTX250117C001600002022-11-07 11:51AM EDT160.00165.00169.00179.000.00-1043.09%
VRTX250117C001650002023-03-07 11:14AM EDT165.00142.88169.00179.000.00--2050.57%
VRTX250117C001700002023-05-02 11:19AM EDT170.00197.20165.00174.000.00-1148.83%
VRTX250117C001850002023-03-28 2:45PM EDT185.00147.90170.70180.000.00-1163.95%
VRTX250117C002000002023-05-30 9:38AM EDT200.00150.00154.00163.000.00-11455.98%
VRTX250117C002200002023-04-21 11:10AM EDT220.00141.90144.50154.000.00-41158.77%
VRTX250117C002300002023-03-01 3:31PM EDT230.0096.15110.00119.700.00-2237.12%
VRTX250117C002400002022-09-13 10:06AM EDT240.0091.0089.0099.000.00-1122.73%
VRTX250117C002500002023-03-08 4:51PM EDT250.0077.23102.60112.000.00-1341.96%
VRTX250117C002600002023-04-18 10:49AM EDT260.00101.10113.30119.300.00-1252.04%
VRTX250117C002700002023-05-16 11:14AM EDT270.00112.70101.00110.500.00-1149.32%
VRTX250117C002800002023-03-24 11:40AM EDT280.0075.6592.30101.300.00-1346.36%
VRTX250117C002900002023-05-22 12:15PM EDT290.0097.0088.3096.200.00-26446.21%
VRTX250117C003000002023-05-15 3:43PM EDT300.0096.7482.3090.400.00-25445.46%
VRTX250117C003100002023-05-30 9:32AM EDT310.0078.0076.5084.000.00-171644.22%
VRTX250117C003200002023-05-19 3:59PM EDT320.0081.5070.0079.500.00-1444.09%
VRTX250117C003300002023-06-02 1:41PM EDT330.0067.9065.0074.00+5.40+8.64%4543.21%
VRTX250117C003400002023-05-17 10:47AM EDT340.0070.1559.0069.000.00-2942.54%
VRTX250117C003500002023-05-26 1:07PM EDT350.0057.2754.0064.000.00-55541.76%
VRTX250117C003600002023-05-17 9:39AM EDT360.0058.5049.6059.000.00-57140.88%
VRTX250117C003700002023-05-16 10:51AM EDT370.0055.5145.1055.000.00-210540.48%
VRTX250117C003800002023-05-23 2:37PM EDT380.0046.9041.0051.000.00-415239.98%
VRTX250117C003900002023-05-31 9:52AM EDT390.0037.6937.0047.000.00-13039.37%
VRTX250117C004000002023-05-30 9:38AM EDT400.0034.9533.5043.000.00-1438.65%
VRTX250117C004100002023-05-30 9:38AM EDT410.0031.5030.0040.000.00-19638.42%
VRTX250117C004200002023-06-01 9:37AM EDT420.0027.3027.0037.000.00-21938.09%
VRTX250117C004300002023-05-10 2:04PM EDT430.0037.0024.0034.000.00-57537.66%
VRTX250117C004400002023-05-04 12:12PM EDT440.0031.4721.5031.000.00-37037.13%
VRTX250117C004600002023-04-28 9:30AM EDT460.0029.7517.0025.200.00-3435.86%
VRTX250117C004700002023-04-28 9:30AM EDT470.0027.8015.0023.600.00-3735.93%
VRTX250117C004800002023-05-02 9:32AM EDT480.0021.2010.5020.000.00-2634.53%
VRTX250117C004900002023-04-24 10:49AM EDT490.0015.7912.1021.700.00--136.75%
VRTX250117C005000002023-05-30 2:49PM EDT500.0012.4010.1018.400.00-5535.38%
VRTX250117C005200002023-05-10 3:52PM EDT520.0014.507.5016.400.00-1535.73%
Opções de vendapara17 de janeiro de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
VRTX250117P001450002023-05-04 3:18PM EDT145.006.002.3010.000.00-74550.17%
VRTX250117P001500002023-05-04 3:18PM EDT150.006.252.304.300.00-71344.17%
VRTX250117P001550002023-04-27 11:57AM EDT155.006.152.3010.000.00-1153.89%
VRTX250117P001650002023-02-13 10:30AM EDT165.005.100.757.700.00-2346.37%
VRTX250117P001800002023-03-02 3:59PM EDT180.005.501.0010.500.00--145.95%
VRTX250117P001900002022-09-19 2:57PM EDT190.0011.956.0016.000.00--249.86%
VRTX250117P002000002022-12-06 2:05PM EDT200.0011.507.0017.000.00-252747.63%
VRTX250117P002100002023-02-03 3:31PM EDT210.0010.005.0014.500.00-101041.61%
VRTX250117P002200002023-04-26 9:32AM EDT220.0012.457.1015.400.00-1939.57%
VRTX250117P002400002023-05-04 10:04AM EDT240.0013.509.5019.000.00-1137.17%
VRTX250117P002500002023-06-02 2:20PM EDT250.0017.5012.0021.50-0.79-4.32%11336.42%
VRTX250117P002600002023-05-19 2:02PM EDT260.0019.3014.0024.000.00-2235.51%
VRTX250117P002700002023-06-01 3:27PM EDT270.0023.0016.5026.00+23.00--134.09%
VRTX250117P002800002023-05-30 2:48PM EDT280.0026.7019.0029.000.00-14833.31%
VRTX250117P002900002023-05-12 2:40PM EDT290.0026.6122.1031.900.00-23732.31%
VRTX250117P003000002023-06-02 3:08PM EDT300.0029.5025.5035.00-1.60-5.14%14531.31%
VRTX250117P003100002023-02-08 10:32AM EDT310.0042.0039.6048.900.00-1037.03%
VRTX250117P003200002023-05-02 11:22AM EDT320.0033.8938.0047.100.00-1432.54%
VRTX250117P003300002023-05-26 1:26PM EDT330.0048.2037.0047.000.00-1329.12%
VRTX250117P003400002023-02-08 10:32AM EDT340.0058.2957.0067.000.00--137.61%
VRTX250117P003500002023-05-16 9:30AM EDT350.0044.0546.0056.000.00--227.44%
VRTX250117P003900002023-04-14 1:06PM EDT390.0073.6064.0070.400.00--319.35%
VRTX250117P004500002023-05-02 1:11PM EDT450.00107.00125.90131.300.00-2227.77%