VRTX - Vertex Pharmaceuticals Incorporated
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Opções de comprapara2 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX230602C00310000 | 2023-06-02 11:09AM EDT | 310.00 | 17.70 | 17.60 | 22.80 | -2.80 | -13.66% | 2 | 32 | 82.72% |
| VRTX230602C00315000 | 2023-05-26 11:12AM EDT | 315.00 | 14.90 | 14.90 | 18.60 | 0.00 | - | 21 | 32 | 94.38% |
| VRTX230602C00317500 | 2023-06-02 10:12AM EDT | 317.50 | 10.48 | 12.60 | 15.00 | +3.32 | +46.37% | 5 | 0 | 34.38% |
| VRTX230602C00320000 | 2023-06-02 9:44AM EDT | 320.00 | 9.26 | 7.90 | 12.60 | -7.35 | -44.25% | 107 | 107 | 41.41% |
| VRTX230602C00325000 | 2023-06-02 1:28PM EDT | 325.00 | 6.05 | 4.50 | 8.00 | +4.65 | +332.14% | 10 | 0 | 40.67% |
| VRTX230602C00327500 | 2023-06-02 12:20PM EDT | 327.50 | 1.92 | 2.35 | 5.40 | +0.27 | +16.36% | 11 | 13 | 28.76% |
| VRTX230602C00330000 | 2023-06-02 1:39PM EDT | 330.00 | 1.30 | 1.10 | 3.10 | +0.05 | +4.00% | 54 | 0 | 22.36% |
| VRTX230602C00332500 | 2023-06-02 11:48AM EDT | 332.50 | 0.05 | 0.00 | 2.00 | -0.60 | -92.31% | 1 | 23 | 28.88% |
| VRTX230602C00335000 | 2023-05-30 3:54PM EDT | 335.00 | 0.60 | 0.00 | 0.65 | 0.00 | - | 4 | 17 | 23.00% |
| VRTX230602C00337500 | 2023-05-31 10:21AM EDT | 337.50 | 0.55 | 0.00 | 3.70 | 0.00 | - | 5 | 16 | 55.01% |
| VRTX230602C00340000 | 2023-05-30 11:17AM EDT | 340.00 | 0.25 | 0.00 | 2.20 | 0.00 | - | 7 | 12 | 52.78% |
| VRTX230602C00342500 | 2023-05-31 9:30AM EDT | 342.50 | 0.29 | 0.00 | 1.50 | 0.00 | - | 1 | 4 | 54.69% |
| VRTX230602C00345000 | 2023-05-30 10:00AM EDT | 345.00 | 0.70 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 34.96% |
| VRTX230602C00347500 | 2023-05-24 2:33PM EDT | 347.50 | 1.25 | 0.00 | 3.60 | 0.00 | - | - | 2 | 96.34% |
| VRTX230602C00350000 | 2023-05-24 12:53PM EDT | 350.00 | 0.93 | 0.00 | 3.60 | 0.00 | - | 1 | 7 | 105.66% |
| VRTX230602C00352500 | 2023-05-30 11:23AM EDT | 352.50 | 0.50 | 0.00 | 3.60 | 0.00 | - | 5 | 1 | 114.70% |
| VRTX230602C00355000 | 2023-05-31 1:04PM EDT | 355.00 | 0.05 | 0.00 | 3.60 | 0.00 | - | 7 | 0 | 123.44% |
| VRTX230602C00357500 | 2023-05-24 12:52PM EDT | 357.50 | 2.14 | 0.00 | 4.30 | 0.00 | - | - | 2 | 140.09% |
| VRTX230602C00360000 | 2023-05-02 12:38PM EDT | 360.00 | 4.25 | 0.00 | 4.30 | 0.00 | - | 1 | 5 | 148.63% |
| VRTX230602C00362500 | 2023-05-22 10:37AM EDT | 362.50 | 0.40 | 0.00 | 4.30 | 0.00 | - | - | 8 | 156.98% |
| VRTX230602C00370000 | 2023-05-17 10:53AM EDT | 370.00 | 1.91 | 0.00 | 4.30 | 0.00 | - | 1 | 9 | 180.91% |
| VRTX230602C00375000 | 2023-05-22 11:08AM EDT | 375.00 | 0.42 | 0.00 | 4.30 | 0.00 | - | 1 | 6 | 196.09% |
| VRTX230602C00380000 | 2023-05-11 10:54AM EDT | 380.00 | 0.88 | 0.00 | 4.30 | 0.00 | - | 6 | 24 | 210.74% |
| VRTX230602C00390000 | 2023-05-16 10:06AM EDT | 390.00 | 0.69 | 0.00 | 1.50 | 0.00 | - | 3 | 26 | 186.33% |
| VRTX230602C00395000 | 2023-05-17 10:53AM EDT | 395.00 | 1.51 | 0.00 | 1.50 | 0.00 | - | 1 | 0 | 197.95% |
| VRTX230602C00400000 | 2023-05-01 1:07PM EDT | 400.00 | 0.63 | 0.00 | 2.40 | 0.00 | - | 2 | 103 | 230.66% |
| VRTX230602C00410000 | 2023-04-26 12:57PM EDT | 410.00 | 0.45 | 0.00 | 0.70 | 0.00 | - | 77 | 81 | 202.15% |
| VRTX230602C00420000 | 2023-05-22 11:08AM EDT | 420.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 1 | 75 | 203.91% |
Opções de vendapara2 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX230602P00220000 | 2023-04-27 10:03AM EDT | 220.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | - | 20 | 309.38% |
| VRTX230602P00230000 | 2023-06-02 9:41AM EDT | 230.00 | 0.15 | 0.00 | 4.30 | -0.05 | -25.00% | 2 | 0 | 478.32% |
| VRTX230602P00240000 | 2023-05-22 11:18AM EDT | 240.00 | 0.05 | 0.00 | 2.00 | 0.00 | - | 5 | 0 | 367.19% |
| VRTX230602P00250000 | 2023-05-02 1:11PM EDT | 250.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 4 | 4 | 389.36% |
| VRTX230602P00255000 | 2023-05-18 3:56PM EDT | 255.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 4 | 0 | 184.38% |
| VRTX230602P00260000 | 2023-05-02 1:07PM EDT | 260.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 2 | 2 | 346.63% |
| VRTX230602P00265000 | 2023-04-27 2:23PM EDT | 265.00 | 0.95 | 0.00 | 4.30 | 0.00 | - | - | 0 | 325.63% |
| VRTX230602P00270000 | 2023-04-21 11:59AM EDT | 270.00 | 0.65 | 0.00 | 4.30 | 0.00 | - | 2 | 0 | 304.83% |
| VRTX230602P00280000 | 2023-04-26 9:50AM EDT | 280.00 | 1.00 | 0.00 | 4.30 | 0.00 | - | 2 | 2 | 263.67% |
| VRTX230602P00285000 | 2023-05-02 9:42AM EDT | 285.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 50.00% |
| VRTX230602P00290000 | 2023-05-10 1:35PM EDT | 290.00 | 0.19 | 0.00 | 0.25 | 0.00 | - | 1 | 4 | 123.44% |
| VRTX230602P00300000 | 2023-05-30 11:09AM EDT | 300.00 | 0.20 | 0.00 | 4.30 | 0.00 | - | 3 | 7 | 182.03% |
| VRTX230602P00310000 | 2023-06-02 9:32AM EDT | 310.00 | 0.80 | 0.00 | 0.80 | +0.40 | +100.00% | 1 | 10 | 87.40% |
| VRTX230602P00315000 | 2023-06-02 12:22PM EDT | 315.00 | 0.09 | 0.00 | 0.60 | -0.31 | -77.50% | 2 | 7 | 66.89% |
| VRTX230602P00317500 | 2023-06-01 9:31AM EDT | 317.50 | 1.00 | 0.00 | 0.10 | 0.00 | - | 12 | 18 | 47.46% |
| VRTX230602P00320000 | 2023-06-01 2:55PM EDT | 320.00 | 0.70 | 0.00 | 0.10 | 0.00 | - | 17 | 19 | 40.72% |
| VRTX230602P00322500 | 2023-06-02 12:41PM EDT | 322.50 | 0.05 | 0.00 | 1.85 | -2.05 | -97.62% | 2 | 10 | 60.50% |
| VRTX230602P00325000 | 2023-06-01 12:53PM EDT | 325.00 | 3.60 | 0.00 | 0.80 | 0.00 | - | 6 | 21 | 47.56% |
| VRTX230602P00327500 | 2023-06-01 11:21AM EDT | 327.50 | 7.00 | 0.00 | 1.60 | 0.00 | - | 7 | 2 | 51.54% |
| VRTX230602P00330000 | 2023-06-01 3:18PM EDT | 330.00 | 3.43 | 0.05 | 0.80 | -2.87 | -45.56% | 10 | 33 | 25.64% |
| VRTX230602P00332500 | 2023-06-01 10:07AM EDT | 332.50 | 11.67 | 0.65 | 3.00 | 0.00 | - | 5 | 0 | 43.14% |
| VRTX230602P00335000 | 2023-06-01 2:47PM EDT | 335.00 | 11.46 | 1.50 | 5.10 | 0.00 | - | 6 | 2 | 53.25% |
| VRTX230602P00337500 | 2023-05-30 10:53AM EDT | 337.50 | 12.80 | 5.40 | 7.60 | 0.00 | - | 1 | 2 | 66.82% |
| VRTX230602P00340000 | 2023-05-22 3:54PM EDT | 340.00 | 5.02 | 8.00 | 9.60 | 0.00 | - | 2 | 5 | 56.45% |
| VRTX230602P00342500 | 2023-05-15 9:40AM EDT | 342.50 | 3.77 | 9.70 | 12.10 | 0.00 | - | - | 0 | 57.96% |
| VRTX230602P00345000 | 2023-05-26 2:09PM EDT | 345.00 | 17.50 | 11.10 | 16.00 | 0.00 | - | 8 | 0 | 70.51% |
| VRTX230602P00347500 | 2023-05-30 10:03AM EDT | 347.50 | 20.50 | 14.50 | 19.00 | 0.00 | - | 8 | 0 | 95.12% |
| VRTX230602P00350000 | 2023-05-24 2:10PM EDT | 350.00 | 16.30 | 17.00 | 20.20 | 0.00 | - | 4 | 4 | 89.11% |
| VRTX230602P00352500 | 2023-05-17 2:34PM EDT | 352.50 | 11.10 | 19.40 | 24.40 | 0.00 | - | - | 0 | 116.70% |
| VRTX230602P00357500 | 2023-05-19 9:49AM EDT | 357.50 | 15.41 | 25.20 | 27.50 | 0.00 | - | 1 | 0 | 120.22% |
© 2023 Yahoo. Todos os direitos reservados.