Mercado fechado

Vertex Pharmaceuticals Incorporated (VRTX)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
292,80+0,39 (+0,13%)
No fechamento: 04:00PM EDT
292,90 +0,10 (+0,03%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara30 de setembro de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
VRTX220930C002400002022-08-23 10:55AM EDT240.0046.0140.0048.200.00-320.00%
VRTX220930C002500002022-09-19 3:34PM EDT250.0036.0038.0047.800.00--0138.28%
VRTX220930C002700002022-08-26 11:55AM EDT270.0023.5011.6017.800.00-100.00%
VRTX220930C002750002022-09-27 1:03PM EDT275.0010.4713.8021.900.00-152556.25%
VRTX220930C002775002022-09-15 9:56AM EDT277.509.8010.6019.900.00-2624176.93%
VRTX220930C002800002022-09-27 9:31AM EDT280.004.909.4017.200.00-1467.68%
VRTX220930C002825002022-09-27 1:03PM EDT282.505.227.2014.500.00-214459.28%
VRTX220930C002850002022-09-29 3:22PM EDT285.007.186.809.60-1.14-13.70%4210478.03%
VRTX220930C002875002022-09-28 10:19AM EDT287.502.853.207.700.00-36075.44%
VRTX220930C002900002022-09-29 3:41PM EDT290.004.902.507.10-0.71-12.66%94052.71%
VRTX220930C002925002022-09-29 1:40PM EDT292.501.250.154.00-2.35-65.28%52062.99%
VRTX220930C002950002022-09-29 3:47PM EDT295.001.600.054.80-1.45-47.54%384255.62%
VRTX220930C002975002022-09-29 12:09PM EDT297.501.000.004.70-0.80-44.44%152169.73%
VRTX220930C003000002022-09-29 2:13PM EDT300.000.350.002.25-0.60-63.16%81858.98%
VRTX220930C003025002022-09-28 11:14AM EDT302.500.800.000.900.00-12751.76%
VRTX220930C003050002022-09-21 2:42PM EDT305.001.250.003.900.00-57100.05%
VRTX220930C003100002022-09-27 3:08PM EDT310.000.200.004.400.00-8245127.73%
VRTX220930C003125002022-09-22 2:22PM EDT312.500.260.004.300.00--61137.11%
VRTX220930C003150002022-08-15 9:31AM EDT315.005.800.251.750.00--1115.14%
VRTX220930C003200002022-09-21 3:53PM EDT320.000.200.000.000.00-12250.00%
VRTX220930C003250002022-09-26 11:11AM EDT325.001.500.004.300.00-22185.25%
VRTX220930C003300002022-08-23 12:27PM EDT330.001.000.000.000.00-2550.00%
VRTX220930C003350002022-09-19 1:30PM EDT335.001.960.004.300.00-253219.92%
VRTX220930C003400002022-09-22 2:55PM EDT340.000.050.004.300.00-150236.33%
VRTX220930C003450002022-09-14 3:34PM EDT345.000.050.004.300.00-22252.15%
VRTX220930C003500002022-09-01 12:40PM EDT350.000.600.004.300.00-21267.48%
VRTX220930C003550002022-08-17 9:30AM EDT355.001.200.004.600.00-11287.50%
VRTX220930C003600002022-08-17 9:30AM EDT360.000.950.004.600.00-11302.15%
VRTX220930C003650002022-09-19 1:30PM EDT365.001.740.004.300.00-23310.89%
VRTX220930C003700002022-08-29 1:55PM EDT370.000.400.004.300.00--14324.61%
VRTX220930C003800002022-08-29 1:55PM EDT380.000.200.004.300.00-1210351.07%
VRTX220930C003900002022-08-29 1:54PM EDT390.000.250.004.300.00--17376.27%
VRTX220930C004100002022-09-09 12:04PM EDT410.000.100.004.300.00-247423.63%
VRTX220930C004200002022-09-20 12:38PM EDT420.000.050.004.200.00--3443.65%
Opções de vendapara30 de setembro de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
VRTX220930P001600002022-09-26 1:37PM EDT160.000.050.004.300.00-16101743.07%
VRTX220930P001700002022-09-28 1:24PM EDT170.000.010.004.300.00-291679.30%
VRTX220930P001950002022-09-09 3:04PM EDT195.000.150.004.300.00-66533.69%
VRTX220930P002000002022-09-09 3:04PM EDT200.000.150.004.300.00-22506.45%
VRTX220930P002100002022-08-19 12:29PM EDT210.000.500.004.500.00-20458.79%
VRTX220930P002250002022-09-26 11:52AM EDT225.000.050.004.300.00-17377.73%
VRTX220930P002300002022-09-27 3:37PM EDT230.000.050.004.300.00-12353.13%
VRTX220930P002400002022-08-30 9:52AM EDT240.001.490.001.500.00--2236.52%
VRTX220930P002500002022-09-26 10:22AM EDT250.000.200.002.000.00-256209.86%
VRTX220930P002550002022-09-26 2:58PM EDT255.000.380.004.300.00-16233.40%
VRTX220930P002600002022-09-23 11:35AM EDT260.001.240.001.250.00-298150.49%
VRTX220930P002650002022-09-23 3:46PM EDT265.001.000.004.300.00-15185.89%
VRTX220930P002675002022-09-29 10:00AM EDT267.500.100.004.30-0.90-90.00%61173.88%
VRTX220930P002700002022-09-26 3:23PM EDT270.001.300.004.800.00-1212168.41%
VRTX220930P002725002022-09-22 9:30AM EDT272.503.640.001.200.00--0101.07%
VRTX220930P002750002022-09-26 9:35AM EDT275.002.700.001.000.00-17887.11%
VRTX220930P002800002022-09-27 10:30AM EDT280.002.000.004.600.00-727115.23%
VRTX220930P002825002022-09-29 10:33AM EDT282.501.150.001.75+0.42+57.53%274968.90%
VRTX220930P002850002022-09-29 9:40AM EDT285.001.280.004.70+0.08+6.67%237889.09%
VRTX220930P002875002022-09-29 9:40AM EDT287.501.860.004.70+0.12+6.90%101474.51%
VRTX220930P002900002022-09-23 1:30PM EDT290.009.810.004.800.00-4559.64%
VRTX220930P002925002022-09-28 1:02PM EDT292.503.600.054.800.00-2280.98%
VRTX220930P002975002022-09-22 3:30PM EDT297.5011.702.507.200.00--1472.41%
VRTX220930P003000002022-09-26 3:36PM EDT300.0021.865.0012.500.00-3467.97%