Vertex Pharmaceuticals Incorporated (VRTX)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EST
Pós-fechamento:
Opções de comprapara3 de fevereiro de 2023
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX230203C00200000 | 2023-01-27 3:59PM EST | 200.00 | 121.95 | 112.50 | 122.00 | 0.00 | - | 3 | 3 | 409.13% |
| VRTX230203C00260000 | 2023-01-26 9:30AM EST | 260.00 | 56.58 | 52.50 | 62.00 | 0.00 | - | 1 | 0 | 219.29% |
| VRTX230203C00280000 | 2023-01-26 10:15AM EST | 280.00 | 36.20 | 33.50 | 41.10 | 0.00 | - | 2 | 1 | 55.08% |
| VRTX230203C00285000 | 2023-01-27 2:17PM EST | 285.00 | 38.36 | 29.00 | 35.70 | 0.00 | - | 2 | 2 | 54.69% |
| VRTX230203C00290000 | 2023-01-26 10:15AM EST | 290.00 | 26.80 | 24.70 | 30.30 | 0.00 | - | 1 | 2 | 55.66% |
| VRTX230203C00292500 | 2023-01-20 11:37AM EST | 292.50 | 18.48 | 22.50 | 27.80 | 0.00 | - | 60 | 60 | 56.69% |
| VRTX230203C00295000 | 2023-01-30 2:17PM EST | 295.00 | 26.30 | 19.10 | 26.20 | 0.00 | - | 1 | 2 | 51.95% |
| VRTX230203C00297500 | 2023-02-01 3:05PM EST | 297.50 | 19.30 | 18.70 | 23.10 | +7.93 | +69.74% | 1 | 31 | 62.79% |
| VRTX230203C00300000 | 2023-01-27 3:59PM EST | 300.00 | 23.70 | 15.20 | 20.60 | 0.00 | - | 5 | 44 | 85.96% |
| VRTX230203C00302500 | 2023-01-30 1:44PM EST | 302.50 | 18.95 | 13.10 | 18.00 | 0.00 | - | 20 | 20 | 77.56% |
| VRTX230203C00305000 | 2023-02-01 10:52AM EST | 305.00 | 13.25 | 10.70 | 15.20 | -6.75 | -33.75% | 12 | 64 | 66.91% |
| VRTX230203C00307500 | 2023-02-01 2:38PM EST | 307.50 | 8.37 | 8.50 | 13.00 | -6.33 | -43.06% | 1 | 5 | 62.55% |
| VRTX230203C00310000 | 2023-01-27 3:55PM EST | 310.00 | 13.00 | 6.80 | 10.60 | 0.00 | - | 4 | 19 | 55.64% |
| VRTX230203C00312500 | 2023-01-27 3:31PM EST | 312.50 | 11.70 | 4.80 | 8.40 | 0.00 | - | 6 | 6 | 50.05% |
| VRTX230203C00315000 | 2023-01-31 9:48AM EST | 315.00 | 7.20 | 4.00 | 4.80 | 0.00 | - | 1 | 8 | 31.06% |
| VRTX230203C00317500 | 2023-02-01 2:47PM EST | 317.50 | 3.10 | 2.50 | 3.30 | -5.50 | -63.95% | 1 | 6 | 29.74% |
| VRTX230203C00320000 | 2023-02-01 11:40AM EST | 320.00 | 1.82 | 1.45 | 2.40 | -3.81 | -67.67% | 2 | 65 | 31.25% |
| VRTX230203C00322500 | 2023-02-01 3:28PM EST | 322.50 | 1.20 | 0.15 | 2.05 | -1.93 | -61.66% | 10 | 13 | 35.89% |
| VRTX230203C00325000 | 2023-02-01 1:07PM EST | 325.00 | 0.50 | 0.05 | 3.60 | -2.13 | -80.99% | 10 | 50 | 58.34% |
| VRTX230203C00327500 | 2023-02-01 1:10PM EST | 327.50 | 0.45 | 0.00 | 3.40 | -1.55 | -77.50% | 2 | 10 | 63.65% |
| VRTX230203C00330000 | 2023-01-31 2:15PM EST | 330.00 | 0.95 | 0.00 | 2.00 | 0.00 | - | 19 | 29 | 55.27% |
| VRTX230203C00335000 | 2023-01-31 1:59PM EST | 335.00 | 1.10 | 0.00 | 4.30 | 0.00 | - | 24 | 48 | 68.80% |
| VRTX230203C00360000 | 2023-01-17 3:34PM EST | 360.00 | 0.50 | 0.00 | 0.65 | 0.00 | - | - | 2 | 76.86% |
| VRTX230203C00380000 | 2022-12-27 3:25PM EST | 380.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | - | 2 | 152.34% |
| VRTX230203C00410000 | 2022-12-27 12:54PM EST | 410.00 | 0.20 | 0.00 | 4.30 | 0.00 | - | - | 1 | 196.44% |
Opções de vendapara3 de fevereiro de 2023
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX230203P00195000 | 2023-01-09 3:54PM EST | 195.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | - | 1 | 234.77% |
| VRTX230203P00250000 | 2023-01-17 10:23AM EST | 250.00 | 0.50 | 0.00 | 4.30 | 0.00 | - | - | 1 | 197.66% |
| VRTX230203P00270000 | 2023-02-01 2:32PM EST | 270.00 | 0.08 | 0.00 | 0.10 | -0.42 | -84.00% | 1 | 7 | 73.44% |
| VRTX230203P00280000 | 2023-01-24 9:39AM EST | 280.00 | 0.40 | 0.00 | 0.05 | 0.00 | - | 15 | 19 | 53.91% |
| VRTX230203P00282500 | 2023-01-30 9:30AM EST | 282.50 | 1.50 | 0.00 | 4.30 | 0.00 | - | 1 | 2 | 116.11% |
| VRTX230203P00285000 | 2022-12-30 11:33AM EST | 285.00 | 10.90 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 109.89% |
| VRTX230203P00290000 | 2023-01-30 9:30AM EST | 290.00 | 0.30 | 0.05 | 0.20 | 0.00 | - | 1 | 3 | 50.20% |
| VRTX230203P00292500 | 2023-01-27 1:30PM EST | 292.50 | 0.25 | 0.00 | 4.30 | 0.00 | - | 1 | 7 | 90.97% |
| VRTX230203P00297500 | 2023-01-26 12:17PM EST | 297.50 | 1.05 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 78.10% |
| VRTX230203P00300000 | 2023-01-30 3:22PM EST | 300.00 | 0.42 | 0.00 | 0.75 | 0.00 | - | 3 | 22 | 50.39% |
| VRTX230203P00302500 | 2023-01-20 3:50PM EST | 302.50 | 2.65 | 0.05 | 1.10 | 0.00 | - | 20 | 21 | 50.64% |
| VRTX230203P00305000 | 2023-02-01 10:52AM EST | 305.00 | 0.75 | 0.05 | 2.85 | -0.02 | -2.60% | 3 | 3 | 66.03% |
| VRTX230203P00307500 | 2023-01-30 12:40PM EST | 307.50 | 0.80 | 0.25 | 4.30 | 0.00 | - | 3 | 5 | 52.42% |
| VRTX230203P00310000 | 2023-02-01 11:49AM EST | 310.00 | 0.95 | 0.55 | 0.95 | -0.26 | -21.49% | 3 | 20 | 30.20% |
| VRTX230203P00312500 | 2023-02-01 1:51PM EST | 312.50 | 2.30 | 0.55 | 1.95 | +1.00 | +76.92% | 22 | 33 | 34.05% |
| VRTX230203P00315000 | 2023-02-01 1:12PM EST | 315.00 | 3.36 | 1.65 | 2.30 | +1.85 | +122.52% | 1 | 35 | 28.97% |
| VRTX230203P00317500 | 2023-02-01 1:11PM EST | 317.50 | 5.02 | 2.60 | 3.30 | +3.87 | +336.52% | 33 | 46 | 27.74% |
| VRTX230203P00320000 | 2023-02-01 12:05PM EST | 320.00 | 5.18 | 3.90 | 5.30 | +3.58 | +223.75% | 24 | 107 | 32.79% |
| VRTX230203P00322500 | 2023-02-01 11:16AM EST | 322.50 | 5.40 | 4.50 | 8.50 | +2.77 | +105.32% | 2 | 11 | 47.49% |
| VRTX230203P00327500 | 2023-02-01 12:07PM EST | 327.50 | 11.60 | 5.50 | 11.90 | +4.20 | +56.76% | 1 | 4 | 45.31% |
© 2023 Yahoo. Todos os direitos reservados.
