Mercado fechado

Vertex Pharmaceuticals Incorporated (VRTX)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
187,10-1,76 (-0,93%)
No fechamento: 4:00PM EDT
187,65 0,55 (0,29%)
Pós-fechamento: 07:52PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara17 de setembro de 2021
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
VRTX210917C001500002021-09-13 1:23PM EDT150.0040.6232.3042.000.00-33179.69%
VRTX210917C001600002021-09-15 12:32PM EDT160.0028.5622.3031.800.00-11397.85%
VRTX210917C001700002021-09-13 11:19AM EDT170.0020.8012.4021.800.00-1550.00%
VRTX210917C001750002021-09-16 3:01PM EDT175.0012.117.8012.40-3.39-21.87%1990.04%
VRTX210917C001800002021-09-16 10:57AM EDT180.006.207.009.80-2.40-27.91%525100.59%
VRTX210917C001825002021-09-16 11:17AM EDT182.503.401.806.50-3.70-52.11%1297.46%
VRTX210917C001850002021-09-16 2:57PM EDT185.002.401.004.70-4.00-62.50%19391.41%
VRTX210917C001875002021-09-16 3:55PM EDT187.500.550.254.80-3.91-87.67%525169.53%
VRTX210917C001900002021-09-16 3:56PM EDT190.000.150.150.30-0.80-84.21%8144031.74%
VRTX210917C001925002021-09-16 3:08PM EDT192.500.100.050.15-0.39-79.59%433139.45%
VRTX210917C001950002021-09-16 2:59PM EDT195.000.050.050.10-0.14-73.68%2417448.05%
VRTX210917C001975002021-09-16 11:07AM EDT197.500.060.000.15-0.04-40.00%310056.45%
VRTX210917C002000002021-09-16 10:44AM EDT200.000.050.000.05+0.03+150.00%246957.03%
VRTX210917C002025002021-09-16 10:44AM EDT202.500.050.001.10-0.22-81.48%229116.89%
VRTX210917C002050002021-09-15 3:24PM EDT205.000.100.000.050.00-126175.00%
VRTX210917C002075002021-09-15 2:51PM EDT207.500.050.004.200.00-298213.28%
VRTX210917C002100002021-09-15 10:15AM EDT210.000.060.000.100.00-21,778100.00%
VRTX210917C002125002021-08-31 3:35PM EDT212.500.530.004.200.00-216242.73%
VRTX210917C002150002021-09-10 12:16PM EDT215.000.050.004.200.00-8119256.74%
VRTX210917C002175002021-08-31 1:22PM EDT217.500.250.004.200.00-2026270.41%
VRTX210917C002200002021-09-16 3:57PM EDT220.000.070.000.15-0.08-53.33%2468141.41%
VRTX210917C002250002021-09-15 9:58AM EDT225.000.100.004.200.00-1051309.18%
VRTX210917C002300002021-09-10 3:05PM EDT230.000.060.004.200.00-222227333.50%
VRTX210917C002400002021-08-24 3:49PM EDT240.000.200.004.200.00-321379.20%
VRTX210917C002450002021-08-25 10:34AM EDT245.000.190.004.200.00--1400.68%
VRTX210917C002500002021-08-27 9:34AM EDT250.000.170.004.200.00-550421.39%
VRTX210917C002600002021-08-25 5:27PM EDT260.000.250.004.200.00-13460.84%
VRTX210917C002700002021-08-25 5:27PM EDT270.000.050.004.200.00--1497.85%
VRTX210917C002800002021-08-25 5:27PM EDT280.000.900.004.300.00--1535.74%
VRTX210917C002900002021-08-25 5:27PM EDT290.000.800.004.200.00--1565.82%
VRTX210917C003000002021-08-25 5:27PM EDT300.000.450.004.200.00--1597.17%
Opções de vendapara17 de setembro de 2021
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
VRTX210917P001250002021-08-26 3:47PM EDT125.000.050.004.300.00-27593.36%
VRTX210917P001450002021-08-25 5:27PM EDT145.000.620.004.200.00--1414.36%
VRTX210917P001500002021-08-30 10:05AM EDT150.000.050.004.300.00-44375.78%
VRTX210917P001550002021-08-27 10:07AM EDT155.000.010.004.200.00-810332.32%
VRTX210917P001650002021-09-07 9:32AM EDT165.000.440.004.200.00-755251.66%
VRTX210917P001700002021-09-14 3:57PM EDT170.000.020.003.500.00-1020197.07%
VRTX210917P001750002021-09-10 12:39PM EDT175.000.410.000.40+0.26+173.33%118282.03%
VRTX210917P001775002021-09-13 10:00AM EDT177.500.170.001.500.00-19198.44%
VRTX210917P001800002021-09-16 3:02PM EDT180.000.110.050.20+0.01+10.00%439453.71%
VRTX210917P001825002021-09-16 11:07AM EDT182.500.220.000.20+0.09+69.23%14238.87%
VRTX210917P001850002021-09-16 3:02PM EDT185.000.370.200.70+0.02+5.71%6536439.26%
VRTX210917P001875002021-09-16 3:55PM EDT187.501.501.001.45+0.75+100.00%312131.69%
VRTX210917P001900002021-09-16 3:46PM EDT190.003.002.503.70+1.25+71.43%2737248.54%
VRTX210917P001925002021-09-16 3:02PM EDT192.505.585.307.90+3.23+137.45%528180.76%
VRTX210917P001950002021-09-16 2:58PM EDT195.008.007.0011.30+2.62+48.70%17216100.93%
VRTX210917P001975002021-09-13 9:39AM EDT197.507.409.8014.000.00-1112127.05%
VRTX210917P002000002021-09-16 3:10PM EDT200.0012.9012.7016.30+2.33+22.04%4270147.46%
VRTX210917P002025002021-09-15 9:35AM EDT202.5013.1310.8019.700.00-12251.17%
VRTX210917P002050002021-09-10 2:53PM EDT205.0015.1513.1022.800.00-11382.03%
VRTX210917P002075002021-09-10 1:08PM EDT207.5018.5415.6025.000.00-480296.14%
VRTX210917P002100002021-09-14 9:38AM EDT210.0019.3818.3027.500.00-24050.00%
VRTX210917P002200002021-09-13 2:08PM EDT220.0029.8428.1037.800.00-80133.59%
VRTX210917P002300002021-08-25 5:27PM EDT230.0028.3538.2047.900.00-10191.41%