Mercado fechado

Vertex Pharmaceuticals Incorporated (VRTX)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
317,27-5,83 (-1,80%)
No fechamento: 04:00PM EST
317,27 0,00 (0,00%)
Pós-fechamento: 04:31PM 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 EST200.00121.95112.50122.000.00-33409.13%
VRTX230203C002600002023-01-26 9:30AM EST260.0056.5852.5062.000.00-10219.29%
VRTX230203C002800002023-01-26 10:15AM EST280.0036.2033.5041.100.00-2155.08%
VRTX230203C002850002023-01-27 2:17PM EST285.0038.3629.0035.700.00-2254.69%
VRTX230203C002900002023-01-26 10:15AM EST290.0026.8024.7030.300.00-1255.66%
VRTX230203C002925002023-01-20 11:37AM EST292.5018.4822.5027.800.00-606056.69%
VRTX230203C002950002023-01-30 2:17PM EST295.0026.3019.1026.200.00-1251.95%
VRTX230203C002975002023-02-01 3:05PM EST297.5019.3018.7023.10+7.93+69.74%13162.79%
VRTX230203C003000002023-01-27 3:59PM EST300.0023.7015.2020.600.00-54485.96%
VRTX230203C003025002023-01-30 1:44PM EST302.5018.9513.1018.000.00-202077.56%
VRTX230203C003050002023-02-01 10:52AM EST305.0013.2510.7015.20-6.75-33.75%126466.91%
VRTX230203C003075002023-02-01 2:38PM EST307.508.378.5013.00-6.33-43.06%1562.55%
VRTX230203C003100002023-01-27 3:55PM EST310.0013.006.8010.600.00-41955.64%
VRTX230203C003125002023-01-27 3:31PM EST312.5011.704.808.400.00-6650.05%
VRTX230203C003150002023-01-31 9:48AM EST315.007.204.004.800.00-1831.06%
VRTX230203C003175002023-02-01 2:47PM EST317.503.102.503.30-5.50-63.95%1629.74%
VRTX230203C003200002023-02-01 11:40AM EST320.001.821.452.40-3.81-67.67%26531.25%
VRTX230203C003225002023-02-01 3:28PM EST322.501.200.152.05-1.93-61.66%101335.89%
VRTX230203C003250002023-02-01 1:07PM EST325.000.500.053.60-2.13-80.99%105058.34%
VRTX230203C003275002023-02-01 1:10PM EST327.500.450.003.40-1.55-77.50%21063.65%
VRTX230203C003300002023-01-31 2:15PM EST330.000.950.002.000.00-192955.27%
VRTX230203C003350002023-01-31 1:59PM EST335.001.100.004.300.00-244868.80%
VRTX230203C003600002023-01-17 3:34PM EST360.000.500.000.650.00--276.86%
VRTX230203C003800002022-12-27 3:25PM EST380.000.050.004.300.00--2152.34%
VRTX230203C004100002022-12-27 12:54PM EST410.000.200.004.300.00--1196.44%
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--1234.77%
VRTX230203P002500002023-01-17 10:23AM EST250.000.500.004.300.00--1197.66%
VRTX230203P002700002023-02-01 2:32PM EST270.000.080.000.10-0.42-84.00%1773.44%
VRTX230203P002800002023-01-24 9:39AM EST280.000.400.000.050.00-151953.91%
VRTX230203P002825002023-01-30 9:30AM EST282.501.500.004.300.00-12116.11%
VRTX230203P002850002022-12-30 11:33AM EST285.0010.900.004.300.00-11109.89%
VRTX230203P002900002023-01-30 9:30AM EST290.000.300.050.200.00-1350.20%
VRTX230203P002925002023-01-27 1:30PM EST292.500.250.004.300.00-1790.97%
VRTX230203P002975002023-01-26 12:17PM EST297.501.050.004.300.00-1178.10%
VRTX230203P003000002023-01-30 3:22PM EST300.000.420.000.750.00-32250.39%
VRTX230203P003025002023-01-20 3:50PM EST302.502.650.051.100.00-202150.64%
VRTX230203P003050002023-02-01 10:52AM EST305.000.750.052.85-0.02-2.60%3366.03%
VRTX230203P003075002023-01-30 12:40PM EST307.500.800.254.300.00-3552.42%
VRTX230203P003100002023-02-01 11:49AM EST310.000.950.550.95-0.26-21.49%32030.20%
VRTX230203P003125002023-02-01 1:51PM EST312.502.300.551.95+1.00+76.92%223334.05%
VRTX230203P003150002023-02-01 1:12PM EST315.003.361.652.30+1.85+122.52%13528.97%
VRTX230203P003175002023-02-01 1:11PM EST317.505.022.603.30+3.87+336.52%334627.74%
VRTX230203P003200002023-02-01 12:05PM EST320.005.183.905.30+3.58+223.75%2410732.79%
VRTX230203P003225002023-02-01 11:16AM EST322.505.404.508.50+2.77+105.32%21147.49%
VRTX230203P003275002023-02-01 12:07PM EST327.5011.605.5011.90+4.20+56.76%1445.31%