Mercado fechado

Vertex Pharmaceuticals Incorporated (VRTX)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
268,35+9,76 (+3,77%)
No fechamento: 04:00PM EDT
262,00 -6,35 (-2,37%)
Pós-fechamento: 07:57PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara27 de maio de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
VRTX220527C002200002022-05-17 3:32PM EDT220.0042.5043.7053.200.00-1185.35%
VRTX220527C002350002022-05-16 12:01AM EDT235.008.5029.9037.500.00--174.22%
VRTX220527C002375002022-05-19 10:14AM EDT237.5015.9027.6034.900.00--171.19%
VRTX220527C002400002022-05-23 9:54AM EDT240.0023.6025.4033.50+10.13+75.20%117384.38%
VRTX220527C002425002022-05-16 2:45PM EDT242.5013.3022.0031.000.00--168.46%
VRTX220527C002450002022-05-12 11:04AM EDT245.004.4019.5028.500.00-1063.04%
VRTX220527C002475002022-05-23 11:09AM EDT247.5019.1020.1026.50+7.95+71.30%130087.57%
VRTX220527C002500002022-05-19 2:06PM EDT250.009.0517.4024.000.00-11779.30%
VRTX220527C002550002022-05-20 3:36PM EDT255.007.6210.7019.000.00-333354.30%
VRTX220527C002575002022-05-20 3:55PM EDT257.506.3510.9017.500.00-313168.97%
VRTX220527C002600002022-05-23 2:23PM EDT260.0011.209.5014.20+7.20+180.00%213462.41%
VRTX220527C002625002022-05-23 11:43AM EDT262.508.005.1012.20+5.85+272.09%969780.98%
VRTX220527C002650002022-05-23 3:02PM EDT265.006.604.708.30+4.20+175.00%22458.26%
VRTX220527C002675002022-05-23 12:12PM EDT267.506.002.606.80+4.10+215.79%12156.90%
VRTX220527C002700002022-05-23 2:00PM EDT270.004.502.456.50+2.90+181.25%24564.91%
VRTX220527C002750002022-05-23 1:50PM EDT275.002.251.052.40+0.36+19.05%161444.46%
VRTX220527C002800002022-05-23 3:25PM EDT280.000.700.101.55-1.63-69.96%10948.29%
VRTX220527C002850002022-05-23 2:56PM EDT285.000.650.251.00+0.40+160.00%828651.66%
VRTX220527C002900002022-05-23 12:04PM EDT290.000.360.004.80-1.64-82.00%37482.18%
VRTX220527C002950002022-04-22 2:31PM EDT295.005.100.004.500.00-2190.89%
VRTX220527C003000002022-05-23 10:24AM EDT300.000.530.000.50-0.05-8.62%9717659.13%
VRTX220527C003050002022-05-23 2:54PM EDT305.000.220.051.00-0.28-56.00%52676.22%
VRTX220527C003100002022-05-20 3:29PM EDT310.001.490.004.800.00-18122.31%
VRTX220527C003300002022-05-16 12:01AM EDT330.000.05-4.700.00--2191.99%
VRTX220527C003350002022-05-19 12:21PM EDT335.000.050.004.700.00--2163.50%
VRTX220527C003400002022-05-19 12:20PM EDT340.000.050.004.700.00-28171.14%
VRTX220527C003450002022-05-16 2:13PM EDT345.000.050.004.600.00--4177.59%
VRTX220527C004200002022-05-17 11:52AM EDT420.000.050.000.150.00--40162.50%
Opções de vendapara27 de maio de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
VRTX220527P001400002022-05-16 12:01AM EDT140.000.05-0.200.00--26270.31%
VRTX220527P001550002022-05-16 12:01AM EDT155.000.25-4.300.00--8415.33%
VRTX220527P001600002022-05-16 12:01AM EDT160.000.05-4.800.00--2408.45%
VRTX220527P001650002022-05-16 12:01AM EDT165.000.05-4.800.00--2389.06%
VRTX220527P001750002022-05-16 2:12PM EDT175.000.050.004.800.00--4291.50%
VRTX220527P001850002022-05-16 2:12PM EDT185.000.200.000.200.00--8149.22%
VRTX220527P001900002022-05-17 3:43PM EDT190.000.050.000.300.00--22147.07%
VRTX220527P001950002022-05-17 3:42PM EDT195.000.050.000.300.00--10137.11%
VRTX220527P002000002022-05-17 3:42PM EDT200.000.050.000.300.00--10127.54%
VRTX220527P002050002022-04-28 9:40AM EDT205.002.450.004.800.00-55202.49%
VRTX220527P002100002022-05-16 12:01AM EDT210.002.00-2.000.00--28179.39%
VRTX220527P002150002022-05-16 12:01AM EDT215.002.350.004.800.00--2174.76%
VRTX220527P002200002022-05-16 9:39AM EDT220.001.820.000.400.00-172994.53%
VRTX220527P002250002022-05-13 1:41PM EDT225.001.650.000.150.00-17974.02%
VRTX220527P002300002022-05-16 12:01AM EDT230.004.880.000.150.00--165.82%
VRTX220527P002375002022-05-23 3:26PM EDT237.500.100.001.05-1.00-90.91%1375.44%
VRTX220527P002400002022-05-16 1:34PM EDT240.002.000.004.800.00-215107.30%
VRTX220527P002425002022-05-19 9:32AM EDT242.502.700.004.800.00--1100.54%
VRTX220527P002450002022-05-23 2:41PM EDT245.000.200.000.35-1.55-88.57%20754.69%
VRTX220527P002475002022-05-20 11:26AM EDT247.503.600.050.800.00-1152.00%
VRTX220527P002500002022-05-23 11:23AM EDT250.000.600.002.20-3.48-85.29%171660.74%
VRTX220527P002525002022-05-20 11:26AM EDT252.505.100.001.900.00-1252.22%
VRTX220527P002550002022-05-20 3:12PM EDT255.005.440.052.000.00-101060.86%
VRTX220527P002575002022-05-20 3:22PM EDT257.506.340.252.750.00-609062.43%
VRTX220527P002600002022-05-23 2:45PM EDT260.001.500.552.30-4.96-76.78%21849.82%
VRTX220527P002650002022-05-23 1:59PM EDT265.002.750.454.90-19.92-87.87%11557.81%
VRTX220527P002700002022-05-23 11:58AM EDT270.005.802.907.70-7.90-57.66%111560.89%
VRTX220527P002750002022-05-17 10:08AM EDT275.0018.957.5011.200.00-909665.28%
VRTX220527P002800002022-04-25 1:02PM EDT280.0018.658.3016.500.00-1483.59%
VRTX220527P002850002022-05-09 12:02PM EDT285.0051.2012.9020.800.00-3590.31%
VRTX220527P002900002022-04-25 1:02PM EDT290.0025.6017.5026.500.00-14110.62%