Mercado fechado
BOVESPA
127.492,49 +1.538,40 (+1,22%) MERVAL
1.542.021,75 +3.741,75 (+0,24%) MXX
52.819,58 -112,29 (-0,21%) PETROLEO CRU
76,44 -1,84 (-2,35%) OURO
2.385,70 +32,20 (+1,37%) Bitcoin USD
67.988,19 +847,38 (+1,26%)
Vertex Pharmaceuticals Incorporated (VRTX)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX260116C00175000 | 2024-05-24 11:08AM EDT | 175.00 | 293.50 | 302.00 | 312.00 | 0.00 | - | 1 | 2 | 0.00% |
| VRTX260116C00190000 | 2023-10-17 2:35PM EDT | 190.00 | 214.50 | 176.00 | 184.00 | 0.00 | - | - | 1 | 0.00% |
| VRTX260116C00195000 | 2023-12-18 1:23PM EDT | 195.00 | 231.46 | 250.00 | 258.00 | 0.00 | - | 5 | 0 | 0.00% |
| VRTX260116C00200000 | 2024-02-02 3:15PM EDT | 200.00 | 247.00 | 249.00 | 258.00 | 0.00 | - | 1 | 17 | 0.00% |
| VRTX260116C00220000 | 2024-07-11 2:01PM EDT | 220.00 | 287.50 | 287.00 | 297.00 | 0.00 | - | 1 | 10 | 61.60% |
| VRTX260116C00240000 | 2023-12-28 11:02AM EDT | 240.00 | 196.50 | 211.00 | 221.00 | 0.00 | - | - | 1 | 0.00% |
| VRTX260116C00260000 | 2024-07-09 2:55PM EDT | 260.00 | 249.51 | 251.00 | 261.00 | 0.00 | - | 2 | 17 | 55.06% |
| VRTX260116C00270000 | 2024-01-18 10:54AM EDT | 270.00 | 195.00 | 180.00 | 190.00 | 0.00 | - | 1 | 2 | 0.00% |
| VRTX260116C00280000 | 2023-12-14 3:46PM EDT | 280.00 | 158.45 | 183.00 | 193.00 | 0.00 | - | - | 1 | 0.00% |
| VRTX260116C00290000 | 2024-02-29 10:37AM EDT | 290.00 | 174.00 | 159.00 | 169.00 | 0.00 | - | 1 | 2 | 0.00% |
| VRTX260116C00300000 | 2024-07-10 10:32AM EDT | 300.00 | 215.50 | 217.00 | 225.90 | 0.00 | - | 2 | 18 | 53.41% |
| VRTX260116C00310000 | 2024-04-11 11:55AM EDT | 310.00 | 135.20 | 146.30 | 155.00 | 0.00 | - | 1 | 2 | 0.00% |
| VRTX260116C00320000 | 2023-12-08 12:18PM EDT | 320.00 | 89.00 | 139.00 | 148.00 | 0.00 | - | 1 | 22 | 0.00% |
| VRTX260116C00330000 | 2024-01-12 12:41PM EDT | 330.00 | 150.41 | 135.70 | 144.00 | 0.00 | - | 3 | 10 | 0.00% |
| VRTX260116C00340000 | 2024-04-08 3:47PM EDT | 340.00 | 115.00 | 121.00 | 129.00 | 0.00 | - | 6 | 1 | 0.00% |
| VRTX260116C00350000 | 2024-07-10 3:50PM EDT | 350.00 | 170.00 | 175.00 | 184.90 | 0.00 | - | 2 | 36 | 47.54% |
| VRTX260116C00360000 | 2024-04-18 11:36AM EDT | 360.00 | 92.00 | 129.00 | 138.00 | 0.00 | - | 1 | 3 | 17.61% |
| VRTX260116C00370000 | 2024-07-01 12:16PM EDT | 370.00 | 144.15 | 160.00 | 169.00 | 0.00 | - | 1 | 4 | 45.35% |
| VRTX260116C00380000 | 2024-02-09 12:58PM EDT | 380.00 | 105.70 | 94.10 | 103.00 | 0.00 | - | 1 | 11 | 0.00% |
| VRTX260116C00390000 | 2024-06-03 11:28AM EDT | 390.00 | 129.60 | 125.00 | 131.90 | 0.00 | - | 5 | 16 | 31.27% |
| VRTX260116C00400000 | 2024-07-26 9:54AM EDT | 400.00 | 140.00 | 139.00 | 146.90 | +5.31 | +3.94% | 1 | 37 | 42.78% |
| VRTX260116C00410000 | 2024-07-08 9:41AM EDT | 410.00 | 118.00 | 132.00 | 137.70 | 0.00 | - | 1 | 15 | 40.91% |
| VRTX260116C00420000 | 2024-06-06 2:59PM EDT | 420.00 | 124.11 | 107.00 | 116.00 | 0.00 | - | 2 | 13 | 32.82% |
| VRTX260116C00430000 | 2024-07-11 10:49AM EDT | 430.00 | 116.98 | 118.00 | 126.00 | 0.00 | - | 2 | 24 | 40.41% |
| VRTX260116C00440000 | 2024-06-21 9:39AM EDT | 440.00 | 97.88 | 108.00 | 118.00 | 0.00 | - | 4 | 33 | 39.04% |
| VRTX260116C00450000 | 2024-07-18 3:17PM EDT | 450.00 | 102.50 | 104.00 | 113.00 | 0.00 | - | 1 | 32 | 39.02% |
| VRTX260116C00460000 | 2024-05-28 11:12AM EDT | 460.00 | 76.00 | 83.00 | 92.00 | 0.00 | - | 1 | 9 | 31.73% |
| VRTX260116C00470000 | 2024-06-12 3:35PM EDT | 470.00 | 84.60 | 86.00 | 95.00 | 0.00 | - | 1 | 16 | 35.20% |
| VRTX260116C00480000 | 2024-07-22 10:32AM EDT | 480.00 | 91.10 | 86.00 | 95.00 | 0.00 | - | 1 | 36 | 37.17% |
| VRTX260116C00490000 | 2024-05-31 12:15PM EDT | 490.00 | 60.60 | 64.00 | 73.00 | 0.00 | - | 1 | 8 | 29.60% |
| VRTX260116C00500000 | 2024-07-25 1:45PM EDT | 500.00 | 80.00 | 76.10 | 85.00 | 0.00 | - | 1 | 312 | 36.49% |
| VRTX260116C00520000 | 2024-07-25 2:29PM EDT | 520.00 | 68.50 | 66.10 | 75.00 | 0.00 | - | 1 | 879 | 35.54% |
| VRTX260116C00540000 | 2024-07-19 9:40AM EDT | 540.00 | 60.60 | 57.20 | 66.00 | 0.00 | - | 2 | 39 | 34.75% |
| VRTX260116C00560000 | 2024-03-14 10:23AM EDT | 560.00 | 29.00 | 18.30 | 28.00 | 0.00 | - | 1 | 79 | 21.32% |
| VRTX260116C00580000 | 2024-05-23 11:33AM EDT | 580.00 | 32.54 | 30.00 | 40.00 | 0.00 | - | 1 | 0 | 28.92% |
| VRTX260116C00600000 | 2024-07-26 10:02AM EDT | 600.00 | 39.50 | 39.10 | 44.00 | +0.50 | +1.28% | 3 | 124 | 32.88% |
| VRTX260116C00620000 | 2024-07-01 11:52AM EDT | 620.00 | 25.97 | 33.60 | 39.00 | 0.00 | - | 1 | 2 | 32.75% |
| VRTX260116C00640000 | 2024-06-07 12:18PM EDT | 640.00 | 29.10 | 19.10 | 27.00 | 0.00 | - | 1 | 7 | 29.08% |
| VRTX260116C00660000 | 2024-06-26 12:49PM EDT | 660.00 | 21.00 | 21.00 | 30.00 | 0.00 | - | - | 2 | 32.27% |
| VRTX260116C00680000 | 2024-07-17 12:30PM EDT | 680.00 | 18.50 | 21.10 | 27.00 | 0.00 | - | 1 | 9 | 32.44% |
| VRTX260116C00700000 | 2024-07-12 10:14AM EDT | 700.00 | 18.00 | 18.10 | 24.00 | 0.00 | - | 1 | 2 | 32.43% |
| VRTX260116C00720000 | 2024-07-17 2:41PM EDT | 720.00 | 14.50 | 15.50 | 21.00 | 0.00 | - | - | 1 | 32.25% |
Opções de vendapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX260116P00175000 | 2024-04-29 9:30AM EDT | 175.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 12.50% |
| VRTX260116P00180000 | 2024-07-25 9:30AM EDT | 180.00 | 0.55 | 0.25 | 10.00 | 0.00 | - | 1 | 16 | 54.29% |
| VRTX260116P00185000 | 2024-07-02 2:46PM EDT | 185.00 | 2.50 | 0.35 | 10.00 | 0.00 | - | 4 | 18 | 53.06% |
| VRTX260116P00190000 | 2024-07-22 9:30AM EDT | 190.00 | 0.95 | 0.50 | 10.00 | 0.00 | - | 1 | 116 | 51.94% |
| VRTX260116P00195000 | 2024-07-22 9:30AM EDT | 195.00 | 1.05 | 0.50 | 10.00 | 0.00 | - | 1 | 35 | 50.67% |
| VRTX260116P00200000 | 2024-07-25 9:30AM EDT | 200.00 | 0.75 | 0.65 | 10.00 | 0.00 | - | 1 | 26 | 58.08% |
| VRTX260116P00210000 | 2024-07-25 9:30AM EDT | 210.00 | 0.90 | 0.90 | 10.00 | 0.00 | - | 1 | 116 | 55.35% |
| VRTX260116P00220000 | 2024-07-08 3:26PM EDT | 220.00 | 5.25 | 1.20 | 10.00 | 0.00 | - | 8 | 15 | 52.77% |
| VRTX260116P00230000 | 2024-07-08 10:50AM EDT | 230.00 | 4.88 | 1.50 | 10.00 | 0.00 | - | 8 | 18 | 50.30% |
| VRTX260116P00240000 | 2024-07-01 2:04PM EDT | 240.00 | 3.00 | 1.80 | 10.00 | 0.00 | - | 2 | 17 | 47.94% |
| VRTX260116P00250000 | 2024-07-01 2:26PM EDT | 250.00 | 3.36 | 2.25 | 10.00 | 0.00 | - | 2 | 13 | 45.68% |
| VRTX260116P00260000 | 2024-06-25 2:21PM EDT | 260.00 | 3.20 | 0.05 | 10.00 | 0.00 | - | 22 | 32 | 43.52% |
| VRTX260116P00270000 | 2024-07-24 9:30AM EDT | 270.00 | 3.30 | 0.05 | 10.00 | 0.00 | - | 1 | 3 | 41.43% |
| VRTX260116P00280000 | 2024-07-24 9:30AM EDT | 280.00 | 3.90 | 4.00 | 10.00 | 0.00 | - | 1 | 6 | 39.42% |
| VRTX260116P00290000 | 2024-06-25 1:08PM EDT | 290.00 | 5.90 | 0.00 | 9.40 | 0.00 | - | - | 2 | 36.80% |
| VRTX260116P00300000 | 2024-07-22 2:49PM EDT | 300.00 | 6.34 | 5.60 | 10.70 | 0.00 | - | 2 | 28 | 36.33% |
| VRTX260116P00310000 | 2024-05-07 10:07AM EDT | 310.00 | 14.10 | 3.70 | 12.80 | 0.00 | - | 1 | 5 | 36.52% |
| VRTX260116P00320000 | 2024-06-11 10:50AM EDT | 320.00 | 8.10 | 2.00 | 12.00 | 0.00 | - | 1 | 19 | 33.91% |
| VRTX260116P00330000 | 2024-06-11 10:50AM EDT | 330.00 | 9.05 | 3.10 | 13.00 | 0.00 | - | 1 | 6 | 32.99% |
| VRTX260116P00340000 | 2024-06-18 10:02AM EDT | 340.00 | 11.77 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 6.25% |
| VRTX260116P00350000 | 2024-06-18 10:02AM EDT | 350.00 | 13.23 | 7.00 | 17.00 | 0.00 | - | 1 | 15 | 32.54% |
| VRTX260116P00360000 | 2024-05-15 12:55PM EDT | 360.00 | 22.60 | 9.00 | 17.60 | 0.00 | - | 1 | 35 | 31.15% |
| VRTX260116P00370000 | 2024-07-10 12:43PM EDT | 370.00 | 13.72 | 10.00 | 18.80 | 0.00 | - | 1 | 33 | 30.16% |
| VRTX260116P00380000 | 2024-07-10 12:43PM EDT | 380.00 | 15.50 | 12.00 | 20.90 | 0.00 | - | 1 | 30 | 29.70% |
| VRTX260116P00390000 | 2024-06-24 10:09AM EDT | 390.00 | 19.20 | 14.00 | 22.50 | 0.00 | - | 1 | 112 | 28.85% |
| VRTX260116P00400000 | 2024-07-23 12:45PM EDT | 400.00 | 18.25 | 16.20 | 24.80 | 0.00 | - | 1 | 97 | 28.34% |
| VRTX260116P00410000 | 2024-05-15 11:38AM EDT | 410.00 | 38.60 | 20.00 | 30.00 | 0.00 | - | 1 | 7 | 29.31% |
| VRTX260116P00420000 | 2024-05-31 1:30PM EDT | 420.00 | 35.50 | 25.00 | 35.00 | 0.00 | - | 1 | 15 | 29.95% |
| VRTX260116P00430000 | 2024-05-31 12:51PM EDT | 430.00 | 40.02 | 28.00 | 38.00 | 0.00 | - | 1 | 3 | 29.43% |
| VRTX260116P00440000 | 2024-06-18 12:56PM EDT | 440.00 | 36.70 | 28.10 | 37.70 | 0.00 | - | 4 | 8 | 27.26% |
| VRTX260116P00450000 | 2024-06-18 12:57PM EDT | 450.00 | 40.50 | 32.00 | 41.00 | 0.00 | - | 4 | 4 | 26.76% |
| VRTX260116P00460000 | 2024-06-25 12:53PM EDT | 460.00 | 42.90 | 34.00 | 42.00 | 0.00 | - | 1 | 11 | 25.14% |
| VRTX260116P00470000 | 2024-02-27 10:52AM EDT | 470.00 | 68.00 | 74.30 | 80.00 | 0.00 | - | - | 4 | 39.76% |
| VRTX260116P00480000 | 2024-05-24 9:30AM EDT | 480.00 | 64.00 | 48.00 | 58.00 | 0.00 | - | 3 | 45 | 27.79% |
| VRTX260116P00490000 | 2024-07-19 11:54AM EDT | 490.00 | 53.30 | 45.00 | 54.00 | 0.00 | - | 75 | 84 | 23.80% |
| VRTX260116P00500000 | 2024-01-31 4:48PM EDT | 500.00 | 90.00 | 81.10 | 91.00 | 0.00 | - | 5 | 5 | 37.06% |
| VRTX260116P00560000 | 2024-04-29 3:11PM EDT | 560.00 | 164.47 | 117.00 | 127.00 | 0.00 | - | 3 | 43 | 35.92% |
| VRTX260116P00580000 | 2024-04-29 2:04PM EDT | 580.00 | 182.06 | 135.00 | 145.00 | 0.00 | - | 27 | 0 | 37.56% |
| VRTX260116P00600000 | 2024-01-19 11:18AM EDT | 600.00 | 170.70 | 173.00 | 183.00 | 0.00 | - | 2 | 4 | 47.38% |
| VRTX260116P00640000 | 2024-01-31 10:44AM EDT | 640.00 | 202.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.