Mercado fechado

Vertex Pharmaceuticals Incorporated (VRTX)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
418,01+0,69 (+0,17%)
No fechamento: 04:00PM EDT
418,38 +0,37 (+0,09%)
Pós-fechamento: 07:53PM EDT
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
VRTX250117C001450002024-01-24 1:06PM EDT145.00287.10288.50298.000.00-218118.53%
VRTX250117C001500002023-09-21 12:14PM EDT150.00216.70218.00228.000.00-10130.00%
VRTX250117C001550002024-01-11 1:08PM EDT155.00279.00272.00281.000.00-1197.48%
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 EDT170.00187.50195.00204.000.00-110.00%
VRTX250117C001850002023-03-28 2:45PM EDT185.00147.90170.70180.000.00-110.00%
VRTX250117C002000002024-03-13 2:51PM EDT200.00224.30223.00233.000.00-23569.00%
VRTX250117C002100002023-08-03 3:14PM EDT210.00159.68157.00167.000.00--20.00%
VRTX250117C002200002024-03-04 12:48PM EDT220.00214.40204.00213.000.00-11562.51%
VRTX250117C002300002023-09-25 10:13AM EDT230.00140.78151.90154.200.00-240.00%
VRTX250117C002400002024-03-08 12:14PM EDT240.00188.34185.50195.900.00-1159.24%
VRTX250117C002500002024-02-06 1:08PM EDT250.00171.00169.10179.000.00-1153.25%
VRTX250117C002600002023-12-14 11:12AM EDT260.00157.13184.00194.000.00-1275.50%
VRTX250117C002700002023-12-14 3:46PM EDT270.00151.53175.00185.000.00-1072.56%
VRTX250117C002800002024-02-14 1:42PM EDT280.00152.00140.00149.000.00-1444.15%
VRTX250117C002900002024-03-19 2:24PM EDT290.00141.63140.00149.900.00-14554.21%
VRTX250117C003000002024-03-04 12:05PM EDT300.00143.30131.10141.000.00-12652.06%
VRTX250117C003100002024-02-27 11:28AM EDT310.00144.60125.60131.800.00-171749.60%
VRTX250117C003200002023-12-15 11:39AM EDT320.00109.85133.00142.000.00-401360.79%
VRTX250117C003300002024-03-28 1:55PM EDT330.00113.40107.60113.00+3.52+3.20%114244.33%
VRTX250117C003400002024-03-12 10:41AM EDT340.00100.9099.80107.100.00-42944.75%
VRTX250117C003500002024-03-08 12:11PM EDT350.0094.2091.70100.000.00-228343.92%
VRTX250117C003600002024-02-22 11:37AM EDT360.0093.9584.3091.000.00-117041.44%
VRTX250117C003700002024-03-06 2:51PM EDT370.0078.4677.3085.500.00-234141.59%
VRTX250117C003800002024-03-18 3:17PM EDT380.0072.8070.3078.600.00-521540.50%
VRTX250117C003900002024-03-08 10:52AM EDT390.0067.4863.2072.800.00-18740.05%
VRTX250117C004000002024-03-14 10:01AM EDT400.0057.9557.2066.000.00-119138.73%
VRTX250117C004100002024-03-21 9:34AM EDT410.0054.7351.1060.100.00-149037.89%
VRTX250117C004200002024-03-18 9:36AM EDT420.0047.0949.9054.200.00-141236.88%
VRTX250117C004300002024-03-27 12:52PM EDT430.0044.0041.2049.300.00-223336.38%
VRTX250117C004400002024-03-28 1:02PM EDT440.0040.3136.5045.00+1.01+2.57%230736.10%
VRTX250117C004500002024-03-22 2:59PM EDT450.0034.5033.3041.000.00-323635.84%
VRTX250117C004600002024-03-18 2:57PM EDT460.0031.0028.5035.700.00-224334.53%
VRTX250117C004700002024-03-19 10:11AM EDT470.0027.6024.9032.200.00-110734.25%
VRTX250117C004800002024-03-27 12:37PM EDT480.0023.5021.8028.700.00-110533.80%
VRTX250117C004900002024-03-08 12:50PM EDT490.0022.1419.2026.200.00-105133.88%
VRTX250117C005000002024-03-27 12:29PM EDT500.0019.1018.6023.700.00-321633.80%
VRTX250117C005200002024-03-27 1:12PM EDT520.0012.7012.0016.100.00-822831.08%
VRTX250117C005400002024-03-12 1:13PM EDT540.0011.419.1014.800.00-15432.79%
VRTX250117C005600002024-03-20 9:30AM EDT560.008.706.7011.400.00-14832.23%
VRTX250117C005800002024-02-27 10:30AM EDT580.0010.905.708.100.00-22531.06%
VRTX250117C006000002024-03-14 1:20PM EDT600.005.502.806.000.00-31030.53%
VRTX250117C006200002024-03-18 10:51AM EDT620.003.501.754.700.00-1330.53%
VRTX250117C006400002024-03-06 4:55PM EDT640.005.700.903.700.00-1530.59%
Opções de vendapara17 de janeiro de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
VRTX250117P001450002024-03-25 12:38PM EDT145.000.400.000.400.00-45851.12%
VRTX250117P001500002023-12-27 11:01AM EDT150.000.700.001.000.00-11551.05%
VRTX250117P001550002023-11-10 11:10AM EDT155.000.800.301.800.00-21055.21%
VRTX250117P001600002024-03-22 3:30PM EDT160.000.500.000.750.00-53250.88%
VRTX250117P001650002023-12-07 4:20PM EDT165.001.280.004.000.00-41158.06%
VRTX250117P001700002023-12-26 2:40PM EDT170.001.050.005.000.00-81058.81%
VRTX250117P001750002023-11-16 4:52PM EDT175.007.030.004.600.00-2356.19%
VRTX250117P001800002023-11-16 4:56PM EDT180.003.000.008.700.00-4362.36%
VRTX250117P001850002023-11-21 4:17PM EDT185.004.850.008.800.00-2160.73%
VRTX250117P001900002024-01-08 3:49PM EDT190.004.310.006.800.00-2455.70%
VRTX250117P001950002024-03-22 2:59PM EDT195.000.900.001.250.00-86844.67%
VRTX250117P002000002024-03-27 2:35PM EDT200.001.150.006.800.00-45552.51%
VRTX250117P002100002024-03-27 2:35PM EDT210.001.180.004.300.00-43252.19%
VRTX250117P002200002024-03-19 2:36PM EDT220.001.840.007.100.00-64155.85%
VRTX250117P002300002024-03-19 2:36PM EDT230.001.460.007.300.00-45853.06%
VRTX250117P002400002024-03-18 2:47PM EDT240.002.450.007.600.00-29350.56%
VRTX250117P002500002024-03-28 3:27PM EDT250.003.100.106.10+0.61+24.50%427844.71%
VRTX250117P002600002024-03-28 3:27PM EDT260.002.610.258.20+0.36+16.00%410745.71%
VRTX250117P002700002024-03-28 3:38PM EDT270.003.500.458.80+0.21+6.38%412543.83%
VRTX250117P002800002024-03-26 3:26PM EDT280.003.203.104.900.00-121834.56%
VRTX250117P002900002024-03-15 11:31AM EDT290.005.502.406.100.00-119234.22%
VRTX250117P003000002024-03-06 11:34AM EDT300.006.203.205.900.00-137131.47%
VRTX250117P003100002024-03-11 3:19PM EDT310.006.803.307.100.00-235730.84%
VRTX250117P003200002024-03-06 4:42PM EDT320.009.205.808.300.00-28129.98%
VRTX250117P003300002024-03-26 2:39PM EDT330.009.026.709.900.00-341929.40%
VRTX250117P003400002024-03-11 3:19PM EDT340.0011.9010.2013.700.00-69430.80%
VRTX250117P003500002024-02-29 12:59PM EDT350.0011.2012.3014.800.00-17729.16%
VRTX250117P003600002024-03-28 3:20PM EDT360.0014.7014.8019.80-1.40-8.70%323430.75%
VRTX250117P003700002024-03-28 3:55PM EDT370.0017.8014.1021.60-0.02-0.11%657929.31%
VRTX250117P003800002024-03-28 3:43PM EDT380.0020.4016.8024.70-2.30-10.13%513828.71%
VRTX250117P003900002024-03-28 3:44PM EDT390.0023.8019.7027.90-4.20-15.00%511727.95%
VRTX250117P004000002024-03-07 3:32PM EDT400.0027.4023.3031.80-3.08-10.10%213327.47%
VRTX250117P004100002024-03-18 9:51AM EDT410.0035.0031.2035.800.00-48026.80%
VRTX250117P004200002024-03-04 2:41PM EDT420.0032.1531.3039.500.00-16225.69%
VRTX250117P004300002024-03-27 12:46PM EDT430.0041.8036.3044.700.00-26325.33%
VRTX250117P004400002024-02-27 11:47AM EDT440.0038.8043.8047.300.00-43222.95%
VRTX250117P004500002024-03-14 11:00AM EDT450.0055.9046.6055.800.00-13224.27%
VRTX250117P004600002024-03-15 10:56AM EDT460.0063.2053.0061.900.00-72423.71%
VRTX250117P004700002024-02-29 3:00PM EDT470.0060.4059.3068.900.00--1123.50%
VRTX250117P005000002024-02-16 4:52PM EDT500.0083.4991.3099.800.00-10729.40%
VRTX250117P005200002024-01-22 10:37AM EDT520.0088.7094.60108.700.00--222.53%
VRTX250117P005400002024-03-04 2:41PM EDT540.00114.15117.00126.000.00-1421.64%
VRTX250117P005800002024-01-22 10:47AM EDT580.00139.80149.10166.300.00--026.25%