Mercado abrirá em 2 h 22 min

Vertex Pharmaceuticals Incorporated (VRTX)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
420,74-6,23 (-1,46%)
No fechamento: 04:00PM EST
419,00 -1,74 (-0,41%)
Pré-Abertura: 05:14AM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara1 de março de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
VRTX240301C002200002024-02-05 9:32AM EST220.00203.450.000.000.00-100.00%
VRTX240301C003600002024-02-29 9:45AM EST360.0065.950.000.000.00-100.00%
VRTX240301C003650002024-02-22 10:49AM EST365.0056.700.000.000.00-100.00%
VRTX240301C003700002024-02-08 3:42PM EST370.0053.700.000.000.00-100.00%
VRTX240301C003800002024-02-28 10:45AM EST380.0051.900.000.000.00-100.00%
VRTX240301C003850002024-02-07 2:20PM EST385.0041.320.000.000.00--00.00%
VRTX240301C003900002024-01-31 12:03PM EST390.0050.100.000.000.00--00.00%
VRTX240301C003950002024-02-28 1:27PM EST395.0031.550.000.000.00-100.00%
VRTX240301C004000002024-02-29 9:59AM EST400.0023.000.000.000.00-100.00%
VRTX240301C004050002024-02-28 1:27PM EST405.0022.440.000.000.00-100.00%
VRTX240301C004075002024-02-20 9:48AM EST407.5018.140.000.000.00--00.00%
VRTX240301C004100002024-02-26 9:57AM EST410.0021.920.000.000.00-100.00%
VRTX240301C004125002024-02-20 9:48AM EST412.5013.750.000.000.00--00.00%
VRTX240301C004150002024-02-26 3:08PM EST415.0018.600.000.000.00-100.00%
VRTX240301C004175002024-02-28 9:30AM EST417.5013.430.000.000.00-100.00%
VRTX240301C004200002024-02-29 3:56PM EST420.003.000.000.000.00-100.00%
VRTX240301C004225002024-02-29 3:58PM EST422.501.750.000.000.00-801.56%
VRTX240301C004250002024-02-29 3:50PM EST425.001.490.000.000.00-3206.25%
VRTX240301C004275002024-02-29 1:08PM EST427.501.200.000.000.00-1306.25%
VRTX240301C004300002024-02-29 2:21PM EST430.000.450.000.000.00-21012.50%
VRTX240301C004325002024-02-29 2:06PM EST432.500.200.000.000.00-5012.50%
VRTX240301C004350002024-02-29 12:11PM EST435.000.100.000.000.00-140012.50%
VRTX240301C004375002024-02-29 11:52AM EST437.500.040.000.000.00-1012.50%
VRTX240301C004400002024-02-29 11:28AM EST440.000.050.000.000.00-4025.00%
VRTX240301C004425002024-02-27 3:22PM EST442.500.630.000.000.00-3025.00%
VRTX240301C004450002024-02-29 11:11AM EST445.000.060.000.000.00-1025.00%
VRTX240301C004500002024-02-29 11:11AM EST450.000.030.000.000.00-1025.00%
VRTX240301C004550002024-02-23 10:30AM EST455.000.410.000.000.00-1025.00%
VRTX240301C004600002024-02-23 2:45PM EST460.000.250.000.000.00-2050.00%
VRTX240301C004700002024-01-25 2:43PM EST470.003.890.001.500.00-2020133.55%
VRTX240301C004750002024-02-26 10:33AM EST475.000.020.000.000.00-1050.00%
VRTX240301C004800002024-02-08 3:42PM EST480.000.550.000.000.00-1050.00%
VRTX240301C004850002024-02-02 9:30AM EST485.001.400.000.000.00-1050.00%
VRTX240301C004900002024-02-20 10:37AM EST490.000.500.000.000.00--050.00%
VRTX240301C004950002024-02-20 11:35AM EST495.000.500.000.000.00-3050.00%
VRTX240301C005000002024-02-28 9:30AM EST500.000.050.000.000.00-2050.00%
VRTX240301C005100002024-01-22 10:16AM EST510.001.960.001.500.00-110206.45%
VRTX240301C005200002024-01-22 11:53AM EST520.001.700.001.500.00-15222.95%
VRTX240301C005300002024-01-18 1:10PM EST530.000.790.004.300.00-11294.82%
VRTX240301C005400002024-01-19 1:31PM EST540.002.120.004.300.00-42312.50%
VRTX240301C005500002024-01-19 1:32PM EST550.004.600.004.300.00-42329.69%
VRTX240301C005700002024-01-22 1:29PM EST570.000.600.004.300.00--1362.45%
VRTX240301C005800002024-01-22 1:31PM EST580.000.550.000.700.00--9278.52%
Opções de vendapara1 de março de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
VRTX240301P003400002024-02-21 3:46PM EST340.000.560.000.000.00-3050.00%
VRTX240301P003550002024-01-24 2:25PM EST355.001.250.004.300.00-503245.41%
VRTX240301P003600002024-02-23 12:06PM EST360.000.100.000.000.00-1050.00%
VRTX240301P003700002024-01-24 12:35PM EST370.001.750.004.300.00--1199.02%
VRTX240301P003750002024-02-14 2:12PM EST375.000.340.000.000.00-2050.00%
VRTX240301P003800002024-02-14 2:11PM EST380.000.400.000.000.00-2050.00%
VRTX240301P003850002024-02-28 12:23PM EST385.000.160.000.000.00-1050.00%
VRTX240301P003900002024-02-14 2:10PM EST390.000.800.000.000.00-2025.00%
VRTX240301P003950002024-02-23 11:19AM EST395.000.100.000.000.00-1025.00%
VRTX240301P004000002024-02-26 9:30AM EST400.000.150.000.000.00-2025.00%
VRTX240301P004050002024-02-29 9:53AM EST405.000.530.000.000.00-1012.50%
VRTX240301P004075002024-02-21 9:32AM EST407.502.150.000.000.00--012.50%
VRTX240301P004100002024-02-29 11:01AM EST410.000.150.000.000.00-3012.50%
VRTX240301P004125002024-02-29 3:57PM EST412.500.200.000.000.00-3012.50%
VRTX240301P004150002024-02-29 11:11AM EST415.000.510.000.000.00-106.25%
VRTX240301P004175002024-02-29 10:55AM EST417.501.200.000.000.00-503.13%
VRTX240301P004200002024-02-29 2:09PM EST420.000.700.000.000.00-2200.78%
VRTX240301P004225002024-02-29 1:33PM EST422.501.300.000.000.00-1400.00%
VRTX240301P004250002024-02-29 10:25AM EST425.003.900.000.000.00-1400.00%
VRTX240301P004275002024-02-29 12:23PM EST427.504.850.000.000.00-400.00%
VRTX240301P004300002024-02-29 11:07AM EST430.009.720.000.000.00-200.00%
VRTX240301P004325002024-02-27 10:32AM EST432.503.300.000.000.00-200.00%
VRTX240301P004350002024-02-28 2:48PM EST435.008.550.000.000.00-700.00%
VRTX240301P004375002024-02-27 11:20AM EST437.507.500.000.000.00-100.00%
VRTX240301P004400002024-02-26 10:56AM EST440.0011.120.000.000.00-100.00%
VRTX240301P004450002024-02-29 3:07PM EST445.0022.930.000.000.00-100.00%