Mercado abrirá em 7 h 35 min

Vertex Pharmaceuticals Incorporated (VRTX)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
411,38+3,69 (+0,91%)
No fechamento: 04:00PM EDT
406,00 -5,38 (-1,31%)
Pós-fechamento: 07:17PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara22 de março de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
VRTX240322C002600002024-02-22 10:30AM EDT260.00157.50147.00156.000.00-105175.39%
VRTX240322C003250002024-02-26 11:02AM EDT325.00107.9883.8090.600.00-10129.39%
VRTX240322C003700002024-03-01 3:51PM EDT370.0062.4338.7046.000.00-110170.43%
VRTX240322C003750002024-03-08 11:05AM EDT375.0041.3533.9040.900.00-1164.26%
VRTX240322C003800002024-02-07 4:40PM EDT380.0045.1033.0038.700.00--1092.72%
VRTX240322C003850002024-03-18 11:24AM EDT385.0030.1523.9031.20+5.02+19.98%115851.98%
VRTX240322C003900002024-03-13 3:23PM EDT390.0024.8219.0026.100.00-61175.54%
VRTX240322C003950002024-03-14 3:25PM EDT395.0014.8714.8021.600.00--169.03%
VRTX240322C004000002024-03-18 11:24AM EDT400.0015.6512.0016.90+3.60+29.88%117460.32%
VRTX240322C004050002024-03-18 10:27AM EDT405.0010.056.5013.10+3.45+52.27%11456.16%
VRTX240322C004075002024-03-18 3:30PM EDT407.508.205.8010.50+3.10+60.78%41449.23%
VRTX240322C004100002024-03-18 3:39PM EDT410.006.305.005.80+2.40+61.54%141229.61%
VRTX240322C004125002024-03-18 1:38PM EDT412.505.103.704.50+2.07+68.32%6429.30%
VRTX240322C004150002024-03-18 2:48PM EDT415.004.102.753.40+1.83+80.62%7317928.99%
VRTX240322C004175002024-03-18 3:19PM EDT417.502.901.703.20-3.05-51.26%25133.22%
VRTX240322C004200002024-03-18 3:45PM EDT420.002.021.304.50+1.09+117.20%10521546.61%
VRTX240322C004225002024-03-18 11:19AM EDT422.501.700.901.30+0.90+112.50%16528.81%
VRTX240322C004250002024-03-18 3:38PM EDT425.001.200.301.15+0.61+103.39%183631.25%
VRTX240322C004275002024-03-18 3:22PM EDT427.500.640.054.70+0.26+68.42%41162.35%
VRTX240322C004300002024-03-18 1:54PM EDT430.000.470.050.70-0.01-2.08%5061333.15%
VRTX240322C004325002024-03-18 3:42PM EDT432.500.350.000.40-0.74-67.89%17431.67%
VRTX240322C004350002024-03-18 1:58PM EDT435.000.350.004.500.00-5664955.91%
VRTX240322C004375002024-03-18 12:18PM EDT437.500.450.004.40-0.38-45.78%1659.03%
VRTX240322C004400002024-03-07 11:11AM EDT440.001.100.004.400.00-17062.52%
VRTX240322C004425002024-03-08 4:28PM EDT442.500.700.004.300.00-11965.44%
VRTX240322C004450002024-03-08 4:28PM EDT445.000.950.004.300.00-41168.77%
VRTX240322C004500002024-03-15 10:41AM EDT450.000.130.004.300.00-12775.24%
VRTX240322C004550002024-03-05 3:32PM EDT455.000.720.004.300.00-41181.49%
VRTX240322C004600002024-03-05 3:31PM EDT460.000.620.004.300.00-4487.55%
VRTX240322C004650002024-02-22 4:43PM EDT465.001.600.004.300.00-2193.43%
VRTX240322C004700002024-03-08 11:06AM EDT470.000.050.004.300.00-1299.15%
VRTX240322C004750002024-02-15 11:28AM EDT475.000.700.001.500.00-1182.28%
VRTX240322C004850002024-02-05 1:46PM EDT485.002.600.001.500.00--14191.55%
VRTX240322C005000002024-02-05 1:53PM EDT500.002.000.002.000.00--1110.69%
VRTX240322C005050002024-02-05 4:46PM EDT505.001.830.001.500.00-42109.08%
VRTX240322C005100002024-02-05 4:46PM EDT510.001.780.001.500.00-42113.23%
VRTX240322C005700002024-02-06 3:15PM EDT570.000.190.004.300.00--1192.24%
Opções de vendapara22 de março de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
VRTX240322P002800002024-02-09 10:30AM EDT280.000.100.004.300.00--1236.18%
VRTX240322P003300002024-02-28 3:45PM EDT330.000.750.004.300.00-10150.88%
VRTX240322P003350002024-02-12 12:59PM EDT335.000.620.000.000.00--150.00%
VRTX240322P003400002024-03-13 2:37PM EDT340.000.100.004.300.00-723134.77%
VRTX240322P003550002024-02-12 12:59PM EDT355.000.890.000.550.00-1171.97%
VRTX240322P003600002024-02-02 4:59PM EDT360.004.980.001.000.00-2173.54%
VRTX240322P003650002024-02-06 4:55PM EDT365.001.150.004.600.00--196.92%
VRTX240322P003750002024-02-28 3:45PM EDT375.000.760.004.300.00-1279.08%
VRTX240322P003800002024-03-11 10:21AM EDT380.001.000.000.300.00-1443.60%
VRTX240322P003850002024-03-14 10:22AM EDT385.000.650.004.400.00-1363.34%
VRTX240322P003900002024-03-18 2:59PM EDT390.000.150.000.65-0.70-82.35%731637.79%
VRTX240322P003950002024-03-18 3:47PM EDT395.000.350.300.70-0.20-36.36%5101631.52%
VRTX240322P004000002024-03-18 3:47PM EDT400.000.710.401.65-1.01-58.72%254933.01%
VRTX240322P004025002024-03-18 1:54PM EDT402.500.770.602.20-1.73-69.20%566132.63%
VRTX240322P004050002024-03-18 1:18PM EDT405.001.511.802.00-1.85-55.06%334126.32%
VRTX240322P004075002024-03-18 12:30PM EDT407.502.002.452.80-2.32-53.70%4826.17%
VRTX240322P004100002024-03-18 3:45PM EDT410.002.983.403.90-2.92-49.49%295026.58%
VRTX240322P004125002024-03-18 3:15PM EDT412.503.604.605.10-2.84-44.10%6226.26%
VRTX240322P004150002024-03-18 2:26PM EDT415.004.806.006.70-4.55-48.66%134727.05%
VRTX240322P004175002024-03-15 3:29PM EDT417.5010.327.609.300.00--633.09%
VRTX240322P004200002024-03-18 1:10PM EDT420.008.207.8012.70-4.12-33.44%9015443.95%
VRTX240322P004225002024-03-18 11:41AM EDT422.509.409.4015.40-5.49-36.87%6050.18%
VRTX240322P004250002024-03-15 3:36PM EDT425.0017.4611.0017.200.00-61750.15%
VRTX240322P004275002024-03-13 11:19AM EDT427.5016.3313.1019.100.00--150.17%
VRTX240322P004300002024-03-13 11:19AM EDT430.0018.9714.8021.900.00-1256.57%