Mercado fechará em 2 h 55 min

Vertex Pharmaceuticals Incorporated (VRTX)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
394,02-3,34 (-0,84%)
A partir de 01:04PM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara16 de janeiro de 2026
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
VRTX260116C001750002024-01-24 1:06PM EDT175.00268.55269.00278.000.00-23103.60%
VRTX260116C001900002023-10-17 2:35PM EDT190.00214.50176.00184.000.00--10.00%
VRTX260116C001950002023-12-18 1:23PM EDT195.00231.46254.00264.000.00-5098.14%
VRTX260116C002000002024-02-02 3:15PM EDT200.00247.00249.00258.000.00-11795.05%
VRTX260116C002200002024-01-08 3:52PM EDT220.00217.25218.00227.000.00--976.04%
VRTX260116C002400002023-12-28 11:02AM EDT240.00196.50211.00221.000.00--178.99%
VRTX260116C002600002024-02-06 4:18PM EDT260.00187.00176.00185.000.00-101159.87%
VRTX260116C002700002024-01-18 10:54AM EDT270.00195.00180.00190.000.00-1266.82%
VRTX260116C002800002023-12-14 3:46PM EDT280.00158.45183.00193.000.00--172.15%
VRTX260116C002900002024-02-29 10:37AM EDT290.00174.00159.00169.000.00-1259.34%
VRTX260116C003000002024-02-22 1:22PM EDT300.00162.00152.70159.000.00-51257.29%
VRTX260116C003100002024-04-11 11:55AM EDT310.00135.20124.00133.000.00-1246.28%
VRTX260116C003200002023-12-08 12:18PM EDT320.0089.00139.00148.000.00-12255.59%
VRTX260116C003300002024-01-12 12:41PM EDT330.00150.41135.70144.000.00-31056.13%
VRTX260116C003400002024-04-08 3:47PM EDT340.00115.00103.00113.000.00-6143.55%
VRTX260116C003500002024-04-04 2:31PM EDT350.00113.5597.00106.000.00-13742.34%
VRTX260116C003600002024-04-04 12:35PM EDT360.00108.4091.00100.000.00-1441.61%
VRTX260116C003700002024-02-06 3:28PM EDT370.00107.50100.30107.000.00-1347.57%
VRTX260116C003800002024-02-09 12:58PM EDT380.00105.7094.10103.000.00-11147.61%
VRTX260116C003900002024-04-12 1:43PM EDT390.0079.6074.0083.000.00-11639.51%
VRTX260116C004000002024-04-10 11:19AM EDT400.0076.0069.0078.000.00-14138.99%
VRTX260116C004100002024-04-16 9:40AM EDT410.0069.8064.0069.50-4.60-6.18%11436.69%
VRTX260116C004200002024-04-10 11:04AM EDT420.0066.0059.0068.000.00-21837.72%
VRTX260116C004300002024-03-20 11:43AM EDT430.0072.5555.0064.000.00-13037.45%
VRTX260116C004400002024-03-04 3:28PM EDT440.0076.3961.0070.000.00-13141.91%
VRTX260116C004500002024-03-25 2:16PM EDT450.0065.0046.0056.000.00-22036.67%
VRTX260116C004600002024-02-23 2:10PM EDT460.0070.8555.0065.000.00-1442.42%
VRTX260116C004700002024-02-27 10:46AM EDT470.0068.0052.5062.000.00-31642.33%
VRTX260116C004800002024-04-09 2:03PM EDT480.0045.0037.0045.000.00-12935.41%
VRTX260116C004900002024-03-01 12:34PM EDT490.0055.6045.7054.000.00-1841.01%
VRTX260116C005000002024-04-16 9:35AM EDT500.0035.3030.0036.20-1.02-2.81%610733.43%
VRTX260116C005200002024-04-11 9:36AM EDT520.0033.6026.3035.000.00-175434.99%
VRTX260116C005400002024-03-14 10:23AM EDT540.0033.1022.1032.000.00-22435.43%
VRTX260116C005600002024-03-14 10:23AM EDT560.0029.0018.3028.000.00-17935.13%
VRTX260116C005800002024-02-07 4:06PM EDT580.0027.6520.4029.900.00--137.90%
VRTX260116C006000002024-04-09 9:51AM EDT600.0019.0015.0020.700.00-110034.20%
VRTX260116C006200002024-01-29 2:48PM EDT620.0020.9018.3025.900.00-1238.81%
VRTX260116C006400002024-03-20 11:43AM EDT640.0017.358.7014.700.00-1733.09%
Opções de vendapara16 de janeiro de 2026
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
VRTX260116P001750002023-11-16 10:49AM EDT175.004.600.004.600.00-1242.05%
VRTX260116P001800002024-04-05 3:36PM EDT180.003.000.009.300.00-6949.10%
VRTX260116P001850002024-04-15 3:10PM EDT185.005.800.259.500.00-1847.96%
VRTX260116P001900002024-04-15 3:56PM EDT190.003.300.259.500.00-510246.55%
VRTX260116P001950002024-04-15 3:33PM EDT195.003.200.259.600.00-42545.31%
VRTX260116P002000002024-04-15 3:56PM EDT200.004.380.0510.000.00-62444.52%
VRTX260116P002100002024-04-08 2:51PM EDT210.003.500.004.500.00-5510333.64%
VRTX260116P002200002024-04-02 3:08PM EDT220.004.501.0010.000.00-4739.42%
VRTX260116P002300002024-04-08 2:54PM EDT230.005.591.5010.000.00-4737.04%
VRTX260116P002400002024-04-08 2:54PM EDT240.006.392.6510.900.00-4735.76%
VRTX260116P002500002023-12-11 1:14PM EDT250.0011.002.3012.000.00-2334.64%
VRTX260116P002600002024-02-02 1:34PM EDT260.006.505.2011.000.00-233331.44%
VRTX260116P002800002024-02-06 12:01PM EDT280.0010.555.1013.100.00-1229.15%
VRTX260116P003000002024-04-11 10:13AM EDT300.0015.5110.0019.200.00-12329.59%
VRTX260116P003100002024-04-11 2:14PM EDT310.0016.8013.6021.800.00-1329.17%
VRTX260116P003200002024-04-11 2:13PM EDT320.0019.3015.1023.600.00-11728.10%
VRTX260116P003300002024-04-11 2:14PM EDT330.0021.7018.0025.700.00-1427.14%
VRTX260116P003400002024-04-11 2:14PM EDT340.0024.5020.8029.000.00-1926.78%
VRTX260116P003500002024-04-11 2:14PM EDT350.0027.5023.1033.000.00-11326.66%
VRTX260116P003600002024-04-11 2:15PM EDT360.0030.5027.3037.000.00-13226.38%
VRTX260116P003700002024-04-11 2:15PM EDT370.0033.9030.3040.000.00-13125.45%
VRTX260116P003800002024-04-11 2:15PM EDT380.0037.6034.0044.000.00-12824.91%
VRTX260116P003900002024-04-11 2:15PM EDT390.0041.6039.0048.000.00-111124.24%
VRTX260116P004000002024-04-11 2:15PM EDT400.0045.8043.0053.000.00-14723.92%
VRTX260116P004100002024-02-02 1:29PM EDT410.0043.7036.5045.000.00-2617.21%
VRTX260116P004200002024-02-13 1:25PM EDT420.0050.3649.5059.000.00-21420.92%
VRTX260116P004300002024-02-06 12:01PM EDT430.0052.5452.0060.900.00-1118.62%
VRTX260116P004400002024-02-07 10:30AM EDT440.0064.000.000.000.00-230.00%
VRTX260116P004600002024-02-05 10:30AM EDT460.0065.200.000.000.00--40.00%
VRTX260116P004700002024-02-27 10:52AM EDT470.0068.0071.6080.000.00--411.57%
VRTX260116P004800002024-01-04 10:57AM EDT480.0079.1074.0084.000.00--30.00%
VRTX260116P005000002024-01-31 4:48PM EDT500.0090.0081.1091.000.00-550.00%
VRTX260116P005600002024-01-17 4:12PM EDT560.00133.50135.00144.000.00-32850.00%
VRTX260116P005800002024-01-22 11:18AM EDT580.00148.85157.10167.000.00-65730.00%
VRTX260116P006000002024-01-19 11:18AM EDT600.00170.70173.00183.000.00-240.00%
VRTX260116P006400002024-01-31 10:44AM EDT640.00202.900.000.000.00--00.00%