VRTX - Vertex Pharmaceuticals Incorporated

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara2 de junho de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
VRTX230602C003100002023-06-02 11:09AM EDT310.0017.7017.6022.80-2.80-13.66%23282.72%
VRTX230602C003150002023-05-26 11:12AM EDT315.0014.9014.9018.600.00-213294.38%
VRTX230602C003175002023-06-02 10:12AM EDT317.5010.4812.6015.00+3.32+46.37%5034.38%
VRTX230602C003200002023-06-02 9:44AM EDT320.009.267.9012.60-7.35-44.25%10710741.41%
VRTX230602C003250002023-06-02 1:28PM EDT325.006.054.508.00+4.65+332.14%10040.67%
VRTX230602C003275002023-06-02 12:20PM EDT327.501.922.355.40+0.27+16.36%111328.76%
VRTX230602C003300002023-06-02 1:39PM EDT330.001.301.103.10+0.05+4.00%54022.36%
VRTX230602C003325002023-06-02 11:48AM EDT332.500.050.002.00-0.60-92.31%12328.88%
VRTX230602C003350002023-05-30 3:54PM EDT335.000.600.000.650.00-41723.00%
VRTX230602C003375002023-05-31 10:21AM EDT337.500.550.003.700.00-51655.01%
VRTX230602C003400002023-05-30 11:17AM EDT340.000.250.002.200.00-71252.78%
VRTX230602C003425002023-05-31 9:30AM EDT342.500.290.001.500.00-1454.69%
VRTX230602C003450002023-05-30 10:00AM EDT345.000.700.000.050.00-1034.96%
VRTX230602C003475002023-05-24 2:33PM EDT347.501.250.003.600.00--296.34%
VRTX230602C003500002023-05-24 12:53PM EDT350.000.930.003.600.00-17105.66%
VRTX230602C003525002023-05-30 11:23AM EDT352.500.500.003.600.00-51114.70%
VRTX230602C003550002023-05-31 1:04PM EDT355.000.050.003.600.00-70123.44%
VRTX230602C003575002023-05-24 12:52PM EDT357.502.140.004.300.00--2140.09%
VRTX230602C003600002023-05-02 12:38PM EDT360.004.250.004.300.00-15148.63%
VRTX230602C003625002023-05-22 10:37AM EDT362.500.400.004.300.00--8156.98%
VRTX230602C003700002023-05-17 10:53AM EDT370.001.910.004.300.00-19180.91%
VRTX230602C003750002023-05-22 11:08AM EDT375.000.420.004.300.00-16196.09%
VRTX230602C003800002023-05-11 10:54AM EDT380.000.880.004.300.00-624210.74%
VRTX230602C003900002023-05-16 10:06AM EDT390.000.690.001.500.00-326186.33%
VRTX230602C003950002023-05-17 10:53AM EDT395.001.510.001.500.00-10197.95%
VRTX230602C004000002023-05-01 1:07PM EDT400.000.630.002.400.00-2103230.66%
VRTX230602C004100002023-04-26 12:57PM EDT410.000.450.000.700.00-7781202.15%
VRTX230602C004200002023-05-22 11:08AM EDT420.000.200.000.400.00-175203.91%
Opções de vendapara2 de junho de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
VRTX230602P002200002023-04-27 10:03AM EDT220.000.150.000.150.00--20309.38%
VRTX230602P002300002023-06-02 9:41AM EDT230.000.150.004.30-0.05-25.00%20478.32%
VRTX230602P002400002023-05-22 11:18AM EDT240.000.050.002.000.00-50367.19%
VRTX230602P002500002023-05-02 1:11PM EDT250.000.050.004.300.00-44389.36%
VRTX230602P002550002023-05-18 3:56PM EDT255.000.200.000.050.00-40184.38%
VRTX230602P002600002023-05-02 1:07PM EDT260.000.100.004.300.00-22346.63%
VRTX230602P002650002023-04-27 2:23PM EDT265.000.950.004.300.00--0325.63%
VRTX230602P002700002023-04-21 11:59AM EDT270.000.650.004.300.00-20304.83%
VRTX230602P002800002023-04-26 9:50AM EDT280.001.000.004.300.00-22263.67%
VRTX230602P002850002023-05-02 9:42AM EDT285.000.450.000.000.00-51150.00%
VRTX230602P002900002023-05-10 1:35PM EDT290.000.190.000.250.00-14123.44%
VRTX230602P003000002023-05-30 11:09AM EDT300.000.200.004.300.00-37182.03%
VRTX230602P003100002023-06-02 9:32AM EDT310.000.800.000.80+0.40+100.00%11087.40%
VRTX230602P003150002023-06-02 12:22PM EDT315.000.090.000.60-0.31-77.50%2766.89%
VRTX230602P003175002023-06-01 9:31AM EDT317.501.000.000.100.00-121847.46%
VRTX230602P003200002023-06-01 2:55PM EDT320.000.700.000.100.00-171940.72%
VRTX230602P003225002023-06-02 12:41PM EDT322.500.050.001.85-2.05-97.62%21060.50%
VRTX230602P003250002023-06-01 12:53PM EDT325.003.600.000.800.00-62147.56%
VRTX230602P003275002023-06-01 11:21AM EDT327.507.000.001.600.00-7251.54%
VRTX230602P003300002023-06-01 3:18PM EDT330.003.430.050.80-2.87-45.56%103325.64%
VRTX230602P003325002023-06-01 10:07AM EDT332.5011.670.653.000.00-5043.14%
VRTX230602P003350002023-06-01 2:47PM EDT335.0011.461.505.100.00-6253.25%
VRTX230602P003375002023-05-30 10:53AM EDT337.5012.805.407.600.00-1266.82%
VRTX230602P003400002023-05-22 3:54PM EDT340.005.028.009.600.00-2556.45%
VRTX230602P003425002023-05-15 9:40AM EDT342.503.779.7012.100.00--057.96%
VRTX230602P003450002023-05-26 2:09PM EDT345.0017.5011.1016.000.00-8070.51%
VRTX230602P003475002023-05-30 10:03AM EDT347.5020.5014.5019.000.00-8095.12%
VRTX230602P003500002023-05-24 2:10PM EDT350.0016.3017.0020.200.00-4489.11%
VRTX230602P003525002023-05-17 2:34PM EDT352.5011.1019.4024.400.00--0116.70%
VRTX230602P003575002023-05-19 9:49AM EDT357.5015.4125.2027.500.00-10120.22%