Mercado fechará em 2 h 3 min
BOVESPA
126.730,46 -72,33 (-0,06%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
53.565,81 -487,82 (-0,90%) PETROLEO CRU
72,92 -0,12 (-0,16%) OURO
2.036,60 -5,60 (-0,27%) Bitcoin USD
43.348,89 +1.754,78 (+4,22%)
Vertex Pharmaceuticals Incorporated (VRTX)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 12:56PM EST. Mercado aberto.
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 | 2023-11-17 1:49PM EST | 175.00 | 198.45 | 195.00 | 205.00 | 0.00 | - | 5 | 5 | 55.50% |
| VRTX260116C00190000 | 2023-10-17 1:35PM EST | 190.00 | 214.50 | 176.00 | 184.00 | 0.00 | - | - | 1 | 49.45% |
| VRTX260116C00195000 | 2023-11-17 1:49PM EST | 195.00 | 180.15 | 178.50 | 188.50 | 0.00 | - | 5 | 5 | 52.30% |
| VRTX260116C00260000 | 2023-10-17 1:36PM EST | 260.00 | 155.27 | 123.00 | 130.50 | 0.00 | - | - | 1 | 42.17% |
| VRTX260116C00270000 | 2023-10-13 1:03PM EST | 270.00 | 145.37 | 144.00 | 152.00 | 0.00 | - | - | 1 | 56.97% |
| VRTX260116C00290000 | 2023-11-03 8:30AM EST | 290.00 | 137.15 | 104.50 | 114.00 | 0.00 | - | 1 | 1 | 42.05% |
| VRTX260116C00300000 | 2023-11-21 12:33PM EST | 300.00 | 105.77 | 105.10 | 109.90 | 0.00 | - | - | 1 | 42.55% |
| VRTX260116C00310000 | 2023-10-19 10:17AM EST | 310.00 | 111.71 | 94.00 | 103.00 | 0.00 | - | 1 | 1 | 41.35% |
| VRTX260116C00320000 | 2023-11-28 1:02PM EST | 320.00 | 88.50 | 89.00 | 96.00 | 0.00 | - | 3 | 21 | 40.04% |
| VRTX260116C00330000 | 2023-11-09 11:30AM EST | 330.00 | 102.97 | 81.50 | 90.00 | 0.00 | - | 2 | 4 | 39.22% |
| VRTX260116C00340000 | 2023-12-01 1:13PM EST | 340.00 | 82.00 | 75.50 | 85.00 | 0.00 | - | 2 | 2 | 38.84% |
| VRTX260116C00350000 | 2023-12-04 10:07AM EST | 350.00 | 71.60 | 70.00 | 80.00 | 0.00 | - | 4 | 21 | 38.37% |
| VRTX260116C00360000 | 2023-11-27 12:01PM EST | 360.00 | 68.50 | 65.00 | 75.00 | 0.00 | - | 2 | 5 | 37.82% |
| VRTX260116C00370000 | 2023-12-04 11:18AM EST | 370.00 | 63.50 | 60.00 | 70.00 | +0.80 | +1.28% | 2 | 3 | 37.18% |
| VRTX260116C00380000 | 2023-12-04 11:20AM EST | 380.00 | 58.50 | 55.00 | 65.00 | 0.00 | - | 1 | 1 | 36.47% |
| VRTX260116C00400000 | 2023-12-01 3:25PM EST | 400.00 | 52.01 | 46.50 | 56.00 | 0.00 | - | 1 | 2 | 35.30% |
| VRTX260116C00410000 | 2023-11-22 1:26PM EST | 410.00 | 48.20 | 43.00 | 52.00 | 0.00 | - | 1 | 6 | 34.83% |
| VRTX260116C00420000 | 2023-11-07 1:41PM EST | 420.00 | 66.34 | 39.00 | 48.50 | 0.00 | - | - | 2 | 34.52% |
| VRTX260116C00430000 | 2023-11-15 11:57AM EST | 430.00 | 48.00 | 35.00 | 45.00 | 0.00 | - | 1 | 0 | 34.13% |
| VRTX260116C00450000 | 2023-11-27 11:59AM EST | 450.00 | 33.00 | 29.00 | 39.00 | 0.00 | - | 1 | 2 | 33.62% |
| VRTX260116C00460000 | 2023-11-27 10:42AM EST | 460.00 | 31.00 | 26.50 | 36.00 | 0.00 | - | - | 1 | 33.24% |
| VRTX260116C00470000 | 2023-11-21 11:00AM EST | 470.00 | 29.50 | 24.00 | 33.30 | 0.00 | - | 2 | 2 | 32.94% |
| VRTX260116C00500000 | 2023-12-04 10:07AM EST | 500.00 | 20.40 | 17.00 | 27.00 | 0.00 | - | 4 | 6 | 32.56% |
| VRTX260116C00520000 | 2023-11-13 1:54PM EST | 520.00 | 28.40 | 14.00 | 23.00 | 0.00 | - | 8 | 9 | 32.08% |
| VRTX260116C00540000 | 2023-12-04 2:21PM EST | 540.00 | 14.80 | 11.00 | 20.50 | 0.00 | - | 5 | 23 | 32.23% |
| VRTX260116C00560000 | 2023-12-01 3:39PM EST | 560.00 | 13.00 | 8.00 | 18.00 | 0.00 | - | 10 | 28 | 32.19% |
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 | 2023-11-16 9:49AM EST | 175.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| VRTX260116P00180000 | 2023-11-16 2:35PM EST | 180.00 | 4.90 | 0.00 | 9.60 | 0.00 | - | - | 1 | 41.35% |
| VRTX260116P00185000 | 2023-11-15 3:45PM EST | 185.00 | 5.80 | 0.00 | 9.60 | 0.00 | - | 2 | 3 | 40.00% |
| VRTX260116P00190000 | 2023-11-15 3:45PM EST | 190.00 | 5.60 | 0.10 | 10.00 | 0.00 | - | 2 | 89 | 39.19% |
| VRTX260116P00195000 | 2023-11-15 11:06AM EST | 195.00 | 5.60 | 0.50 | 10.00 | 0.00 | - | 1 | 6 | 37.89% |
| VRTX260116P00200000 | 2023-12-01 3:59PM EST | 200.00 | 5.60 | 1.00 | 11.00 | 0.00 | - | 1 | 10 | 37.80% |
| VRTX260116P00210000 | 2023-11-27 2:05PM EST | 210.00 | 6.20 | 2.00 | 12.00 | 0.00 | - | 2 | 3 | 36.38% |
| VRTX260116P00220000 | 2023-11-09 12:02PM EST | 220.00 | 7.20 | 3.00 | 13.00 | 0.00 | - | - | 2 | 34.94% |
| VRTX260116P00230000 | 2023-11-07 10:57AM EST | 230.00 | 7.20 | 4.50 | 14.00 | 0.00 | - | - | 2 | 33.48% |
| VRTX260116P00250000 | 2023-11-27 12:00PM EST | 250.00 | 11.00 | 7.50 | 17.00 | 0.00 | - | 1 | 1 | 31.32% |
| VRTX260116P00280000 | 2023-10-24 1:22PM EST | 280.00 | 17.50 | 13.00 | 21.80 | 0.00 | - | 1 | 0 | 27.80% |
| VRTX260116P00300000 | 2023-11-20 12:21PM EST | 300.00 | 23.69 | 19.00 | 28.00 | 0.00 | - | 1 | 21 | 26.94% |
| VRTX260116P00310000 | 2023-10-13 2:27PM EST | 310.00 | 24.00 | 19.00 | 26.10 | 0.00 | - | - | 1 | 23.47% |
| VRTX260116P00320000 | 2023-11-06 1:04PM EST | 320.00 | 19.10 | 25.00 | 34.50 | 0.00 | - | 12 | 13 | 25.69% |
| VRTX260116P00330000 | 2023-10-11 10:00AM EST | 330.00 | 30.17 | 24.00 | 31.60 | 0.00 | - | 1 | 2 | 21.67% |
| VRTX260116P00340000 | 2023-11-24 10:00AM EST | 340.00 | 37.25 | 32.00 | 42.00 | 0.00 | - | 1 | 6 | 24.45% |
| VRTX260116P00350000 | 2023-11-29 10:42AM EST | 350.00 | 39.79 | 36.00 | 46.00 | 0.00 | - | 1 | 3 | 23.76% |
| VRTX260116P00370000 | 2023-12-04 3:20PM EST | 370.00 | 53.20 | 45.00 | 55.00 | 0.00 | - | 14 | 11 | 22.46% |
| VRTX260116P00380000 | 2023-11-29 10:42AM EST | 380.00 | 54.29 | 51.00 | 60.00 | 0.00 | - | 1 | 0 | 21.83% |
| VRTX260116P00400000 | 2023-11-20 12:23PM EST | 400.00 | 67.10 | 62.00 | 71.00 | 0.00 | - | - | 1 | 20.58% |
| VRTX260116P00410000 | 2023-11-03 2:48PM EST | 410.00 | 59.20 | 69.00 | 79.00 | 0.00 | - | 4 | 4 | 20.97% |
| VRTX260116P00500000 | 2023-10-20 11:30AM EST | 500.00 | 136.50 | 144.50 | 154.00 | 0.00 | - | 1 | 0 | 21.39% |
© 2023 Yahoo. Todos os direitos reservados.