Mercado fechado

Vertex Pharmaceuticals Incorporated (VRTX)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
301,02-2,76 (-0,91%)
No fechamento: 04:00PM EST
301,02 0,00 (0,00%)
Pós-fechamento: 05:32PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara3 de fevereiro de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
VRTX230203C002000002023-01-27 3:59PM EST200.00121.9596.30106.000.00-33331.25%
VRTX230203C002600002023-01-26 9:30AM EST260.0056.5838.2044.600.00-10160.06%
VRTX230203C002800002023-01-26 10:15AM EST280.0036.2018.3024.100.00-2177.93%
VRTX230203C002850002023-01-27 2:17PM EST285.0038.3612.8020.000.00-2272.85%
VRTX230203C002900002023-02-03 12:44PM EST290.0013.307.8014.90-0.50-3.62%20952.64%
VRTX230203C002925002023-02-03 3:42PM EST292.509.696.1011.90-8.79-47.56%6060109.91%
VRTX230203C002950002023-01-30 2:17PM EST295.0026.304.707.700.00-1264.09%
VRTX230203C002975002023-02-03 11:29AM EST297.506.111.906.60-13.19-68.34%303174.07%
VRTX230203C003000002023-02-03 3:20PM EST300.002.470.002.45-3.78-60.48%655430.23%
VRTX230203C003025002023-02-03 11:48AM EST302.502.910.004.40-16.04-84.64%602081.03%
VRTX230203C003050002023-02-03 1:48PM EST305.000.350.002.55-2.45-87.50%137967.11%
VRTX230203C003075002023-02-03 10:55AM EST307.500.820.004.30-1.18-59.00%2673.93%
VRTX230203C003100002023-02-02 2:50PM EST310.000.800.004.300.00-272486.47%
VRTX230203C003125002023-01-27 3:31PM EST312.5011.700.004.300.00-6698.27%
VRTX230203C003150002023-01-31 9:48AM EST315.007.200.004.300.00-18109.47%
VRTX230203C003175002023-02-03 10:54AM EST317.500.020.004.30-0.63-96.92%18120.22%
VRTX230203C003200002023-02-03 3:17PM EST320.001.500.001.45+1.40+1,400.00%206591.99%
VRTX230203C003225002023-02-03 11:01AM EST322.500.050.004.30-1.15-95.83%118140.58%
VRTX230203C003250002023-02-03 12:32PM EST325.000.050.001.05-0.30-85.71%243100.20%
VRTX230203C003275002023-02-03 11:48AM EST327.500.020.000.05-0.43-95.56%4865.63%
VRTX230203C003300002023-02-02 2:07PM EST330.000.200.000.100.00-32877.34%
VRTX230203C003350002023-01-31 1:59PM EST335.001.100.004.300.00-2448186.67%
VRTX230203C003600002023-01-17 3:34PM EST360.000.500.000.650.00--2178.32%
VRTX230203C003800002022-12-27 3:25PM EST380.000.050.004.300.00--2321.39%
VRTX230203C004100002022-12-27 12:54PM EST410.000.200.004.300.00--1395.12%
Opções de vendapara3 de fevereiro de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
VRTX230203P001950002023-01-09 3:54PM EST195.000.100.000.400.00--1369.53%
VRTX230203P002500002023-01-17 10:23AM EST250.000.500.004.300.00--1287.30%
VRTX230203P002700002023-02-01 2:32PM EST270.000.080.000.100.00-1890.63%
VRTX230203P002800002023-01-24 9:39AM EST280.000.400.000.200.00-151970.31%
VRTX230203P002825002023-01-30 9:30AM EST282.501.500.001.100.00-1289.45%
VRTX230203P002850002022-12-30 11:33AM EST285.0010.900.004.300.00-11124.76%
VRTX230203P002900002023-02-03 11:01AM EST290.000.050.000.15-0.25-83.33%1343.95%
VRTX230203P002925002023-01-27 1:30PM EST292.500.250.000.300.00-1742.29%
VRTX230203P002975002023-01-26 12:17PM EST297.501.050.000.900.00-1135.74%
VRTX230203P003000002023-02-02 2:23PM EST300.001.320.000.900.00-291721.49%
VRTX230203P003025002023-02-03 3:48PM EST302.502.060.003.10+0.06+3.00%432636.26%
VRTX230203P003050002023-02-03 3:26PM EST305.002.730.355.10+0.50+22.42%71041.85%
VRTX230203P003075002023-01-30 12:40PM EST307.500.803.107.700.00-3556.06%
VRTX230203P003100002023-02-03 3:59PM EST310.009.106.6011.40+1.20+15.19%31191.65%
VRTX230203P003125002023-02-03 3:58PM EST312.5012.578.8013.70+3.56+39.51%194499.71%
VRTX230203P003150002023-02-03 3:42PM EST315.0013.6511.3015.90+1.16+9.29%2735104.49%
VRTX230203P003175002023-02-03 11:17AM EST317.5013.6013.4019.00+3.10+29.52%35128.25%
VRTX230203P003200002023-02-03 3:28PM EST320.0019.7316.0021.60+8.50+75.69%2731141.06%
VRTX230203P003225002023-02-01 11:16AM EST322.505.4018.6023.900.00-23146.88%
VRTX230203P003275002023-02-01 12:07PM EST327.5011.6024.0028.600.00-14158.94%