Mercado abrirá em 1 h 16 min
BOVESPA
118.695,32 +849,54 (+0,72%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.507,23 +287,47 (+0,55%) PETROLEO CRU
88,92 -0,74 (-0,83%) OURO
1.940,20 -26,90 (-1,37%) Bitcoin USD
26.731,34 -367,53 (-1,36%)
Vertex Pharmaceuticals Incorporated (VRTX)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara22 de setembro de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX230922C00320000 | 2023-09-07 11:26AM EDT | 320.00 | 27.66 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| VRTX230922C00330000 | 2023-09-07 11:26AM EDT | 330.00 | 18.65 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| VRTX230922C00335000 | 2023-09-20 3:34PM EDT | 335.00 | 18.82 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| VRTX230922C00340000 | 2023-09-15 12:44PM EDT | 340.00 | 12.45 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
| VRTX230922C00342500 | 2023-09-19 9:54AM EDT | 342.50 | 12.27 | 0.00 | 0.00 | 0.00 | - | 31 | 2 | 0.00% |
| VRTX230922C00345000 | 2023-09-20 12:02PM EDT | 345.00 | 12.14 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| VRTX230922C00347500 | 2023-09-19 9:49AM EDT | 347.50 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 203 | 0.00% |
| VRTX230922C00350000 | 2023-09-20 10:14AM EDT | 350.00 | 7.19 | 0.00 | 0.00 | 0.00 | - | 4 | 107 | 0.00% |
| VRTX230922C00352500 | 2023-09-20 3:59PM EDT | 352.50 | 2.45 | 0.00 | 0.00 | 0.00 | - | 2 | 57 | 0.20% |
| VRTX230922C00355000 | 2023-09-20 12:08PM EDT | 355.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 4 | 60 | 3.13% |
| VRTX230922C00357500 | 2023-09-20 3:29PM EDT | 357.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 9 | 70 | 6.25% |
| VRTX230922C00360000 | 2023-09-20 2:39PM EDT | 360.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 5 | 42 | 6.25% |
| VRTX230922C00362500 | 2023-09-19 3:16PM EDT | 362.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| VRTX230922C00365000 | 2023-09-20 11:46AM EDT | 365.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 12.50% |
| VRTX230922C00370000 | 2023-08-16 12:21PM EDT | 370.00 | 2.40 | 0.00 | 4.40 | 0.00 | - | 1 | 1 | 76.66% |
| VRTX230922C00380000 | 2023-09-13 11:00AM EDT | 380.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 25.00% |
| VRTX230922C00385000 | 2023-08-18 2:06PM EDT | 385.00 | 0.95 | 0.00 | 4.30 | 0.00 | - | 19 | 19 | 110.84% |
| VRTX230922C00390000 | 2023-08-23 11:37AM EDT | 390.00 | 1.73 | 0.00 | 4.30 | 0.00 | - | 14 | 14 | 121.44% |
| VRTX230922C00400000 | 2023-08-23 11:38AM EDT | 400.00 | 1.27 | 0.00 | 0.60 | 0.00 | - | 86 | 208 | 91.50% |
| VRTX230922C00410000 | 2023-09-11 12:14PM EDT | 410.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 50 | 88 | 50.00% |
Opções de vendapara22 de setembro de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX230922P00295000 | 2023-08-08 2:10PM EDT | 295.00 | 0.95 | 0.00 | 4.30 | 0.00 | - | 16 | 38 | 188.09% |
| VRTX230922P00300000 | 2023-08-04 3:47PM EDT | 300.00 | 1.70 | 0.00 | 4.80 | 0.00 | - | 23 | 22 | 180.08% |
| VRTX230922P00305000 | 2023-08-17 10:28AM EDT | 305.00 | 0.90 | 0.00 | 4.30 | 0.00 | - | 1 | 7 | 161.13% |
| VRTX230922P00310000 | 2023-08-18 10:37AM EDT | 310.00 | 1.54 | 0.00 | 4.30 | 0.00 | - | 6 | 15 | 147.66% |
| VRTX230922P00320000 | 2023-09-06 10:24AM EDT | 320.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 25.00% |
| VRTX230922P00322500 | 2023-09-13 12:04PM EDT | 322.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| VRTX230922P00325000 | 2023-09-06 10:19AM EDT | 325.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 25.00% |
| VRTX230922P00327500 | 2023-09-14 10:04AM EDT | 327.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 25.00% |
| VRTX230922P00330000 | 2023-09-08 9:59AM EDT | 330.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 25.00% |
| VRTX230922P00332500 | 2023-09-15 2:32PM EDT | 332.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| VRTX230922P00335000 | 2023-09-06 10:16AM EDT | 335.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 12.50% |
| VRTX230922P00337500 | 2023-09-14 3:19PM EDT | 337.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 11 | 20 | 12.50% |
| VRTX230922P00340000 | 2023-09-14 3:36PM EDT | 340.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 26 | 37 | 12.50% |
| VRTX230922P00342500 | 2023-09-18 12:58PM EDT | 342.50 | 0.54 | 0.00 | 0.00 | 0.00 | - | 6 | 56 | 6.25% |
| VRTX230922P00345000 | 2023-09-20 3:52PM EDT | 345.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 26 | 6.25% |
| VRTX230922P00347500 | 2023-09-20 11:02AM EDT | 347.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 6.25% |
| VRTX230922P00350000 | 2023-09-20 2:51PM EDT | 350.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 12 | 133 | 3.13% |
| VRTX230922P00352500 | 2023-09-20 3:42PM EDT | 352.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | 25 | 165 | 0.00% |
| VRTX230922P00355000 | 2023-09-20 3:42PM EDT | 355.00 | 3.14 | 0.00 | 0.00 | 0.00 | - | 5 | 62 | 0.00% |
| VRTX230922P00357500 | 2023-09-15 12:31PM EDT | 357.50 | 6.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| VRTX230922P00360000 | 2023-09-20 9:32AM EDT | 360.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 0.00% |
| VRTX230922P00362500 | 2023-09-19 2:47PM EDT | 362.50 | 5.68 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| VRTX230922P00365000 | 2023-09-19 3:12PM EDT | 365.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| VRTX230922P00367500 | 2023-09-13 11:12AM EDT | 367.50 | 19.40 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
© 2023 Yahoo. Todos os direitos reservados.
