Mercado abrirá em 1 h 16 min

Vertex Pharmaceuticals Incorporated (VRTX)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
352,31-5,95 (-1,66%)
No fechamento: 04:00PM EDT
352,00 -0,31 (-0,09%)
Pré-Abertura: 07:29AM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara22 de setembro de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
VRTX230922C003200002023-09-07 11:26AM EDT320.0027.660.000.000.00--10.00%
VRTX230922C003300002023-09-07 11:26AM EDT330.0018.650.000.000.00--10.00%
VRTX230922C003350002023-09-20 3:34PM EDT335.0018.820.000.000.00-110.00%
VRTX230922C003400002023-09-15 12:44PM EDT340.0012.450.000.000.00-460.00%
VRTX230922C003425002023-09-19 9:54AM EDT342.5012.270.000.000.00-3120.00%
VRTX230922C003450002023-09-20 12:02PM EDT345.0012.140.000.000.00-150.00%
VRTX230922C003475002023-09-19 9:49AM EDT347.507.000.000.000.00-12030.00%
VRTX230922C003500002023-09-20 10:14AM EDT350.007.190.000.000.00-41070.00%
VRTX230922C003525002023-09-20 3:59PM EDT352.502.450.000.000.00-2570.20%
VRTX230922C003550002023-09-20 12:08PM EDT355.003.650.000.000.00-4603.13%
VRTX230922C003575002023-09-20 3:29PM EDT357.500.800.000.000.00-9706.25%
VRTX230922C003600002023-09-20 2:39PM EDT360.000.770.000.000.00-5426.25%
VRTX230922C003625002023-09-19 3:16PM EDT362.500.750.000.000.00-1412.50%
VRTX230922C003650002023-09-20 11:46AM EDT365.000.330.000.000.00-31812.50%
VRTX230922C003700002023-08-16 12:21PM EDT370.002.400.004.400.00-1176.66%
VRTX230922C003800002023-09-13 11:00AM EDT380.001.060.000.000.00-1925.00%
VRTX230922C003850002023-08-18 2:06PM EDT385.000.950.004.300.00-1919110.84%
VRTX230922C003900002023-08-23 11:37AM EDT390.001.730.004.300.00-1414121.44%
VRTX230922C004000002023-08-23 11:38AM EDT400.001.270.000.600.00-8620891.50%
VRTX230922C004100002023-09-11 12:14PM EDT410.002.180.000.000.00-508850.00%
Opções de vendapara22 de setembro de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
VRTX230922P002950002023-08-08 2:10PM EDT295.000.950.004.300.00-1638188.09%
VRTX230922P003000002023-08-04 3:47PM EDT300.001.700.004.800.00-2322180.08%
VRTX230922P003050002023-08-17 10:28AM EDT305.000.900.004.300.00-17161.13%
VRTX230922P003100002023-08-18 10:37AM EDT310.001.540.004.300.00-615147.66%
VRTX230922P003200002023-09-06 10:24AM EDT320.000.650.000.000.00-2925.00%
VRTX230922P003225002023-09-13 12:04PM EDT322.500.190.000.000.00-1325.00%
VRTX230922P003250002023-09-06 10:19AM EDT325.001.050.000.000.00-21825.00%
VRTX230922P003275002023-09-14 10:04AM EDT327.500.210.000.000.00-12025.00%
VRTX230922P003300002023-09-08 9:59AM EDT330.001.050.000.000.00-31025.00%
VRTX230922P003325002023-09-15 2:32PM EDT332.500.200.000.000.00-1712.50%
VRTX230922P003350002023-09-06 10:16AM EDT335.002.400.000.000.00-2712.50%
VRTX230922P003375002023-09-14 3:19PM EDT337.500.550.000.000.00-112012.50%
VRTX230922P003400002023-09-14 3:36PM EDT340.000.900.000.000.00-263712.50%
VRTX230922P003425002023-09-18 12:58PM EDT342.500.540.000.000.00-6566.25%
VRTX230922P003450002023-09-20 3:52PM EDT345.000.300.000.000.00-3266.25%
VRTX230922P003475002023-09-20 11:02AM EDT347.500.350.000.000.00-2236.25%
VRTX230922P003500002023-09-20 2:51PM EDT350.000.670.000.000.00-121333.13%
VRTX230922P003525002023-09-20 3:42PM EDT352.501.800.000.000.00-251650.00%
VRTX230922P003550002023-09-20 3:42PM EDT355.003.140.000.000.00-5620.00%
VRTX230922P003575002023-09-15 12:31PM EDT357.506.700.000.000.00--10.00%
VRTX230922P003600002023-09-20 9:32AM EDT360.003.500.000.000.00-20200.00%
VRTX230922P003625002023-09-19 2:47PM EDT362.505.680.000.000.00-400.00%
VRTX230922P003650002023-09-19 3:12PM EDT365.008.500.000.000.00-600.00%
VRTX230922P003675002023-09-13 11:12AM EDT367.5019.400.000.000.00---0.00%