Mercado fechado
BOVESPA
126.538,32 +806,87 (+0,64%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.359,00 +138,51 (+0,27%) PETROLEO CRU
76,58 +1,72 (+2,30%) OURO
2.041,60 +29,20 (+1,45%) Bitcoin USD
37.988,46 +942,43 (+2,54%)
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 comprapara1 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX231201C00335000 | 2023-11-17 3:56PM EST | 335.00 | 17.91 | 11.90 | 15.30 | 0.00 | - | 2 | 3 | 55.18% |
| VRTX231201C00345000 | 2023-11-28 1:34PM EST | 345.00 | 4.53 | 4.00 | 5.20 | -4.25 | -48.41% | 12 | 12 | 28.37% |
| VRTX231201C00347500 | 2023-11-28 3:58PM EST | 347.50 | 3.00 | 2.30 | 3.30 | -2.60 | -46.43% | 25 | 23 | 24.30% |
| VRTX231201C00350000 | 2023-11-28 3:58PM EST | 350.00 | 1.97 | 0.75 | 2.25 | -1.93 | -49.49% | 23 | 73 | 24.28% |
| VRTX231201C00352500 | 2023-11-28 1:40PM EST | 352.50 | 1.38 | 0.20 | 2.90 | -1.47 | -51.58% | 11 | 69 | 35.45% |
| VRTX231201C00355000 | 2023-11-28 3:57PM EST | 355.00 | 0.75 | 0.50 | 0.95 | -1.05 | -58.33% | 66 | 226 | 24.70% |
| VRTX231201C00357500 | 2023-11-28 12:30PM EST | 357.50 | 0.75 | 0.10 | 1.40 | -0.25 | -25.00% | 33 | 222 | 33.83% |
| VRTX231201C00360000 | 2023-11-28 2:24PM EST | 360.00 | 0.30 | 0.15 | 0.40 | -0.55 | -64.71% | 26 | 62 | 26.07% |
| VRTX231201C00362500 | 2023-11-27 3:53PM EST | 362.50 | 0.16 | 0.10 | 0.25 | -0.38 | -70.37% | 2 | 37 | 26.61% |
| VRTX231201C00365000 | 2023-11-28 3:19PM EST | 365.00 | 0.15 | 0.05 | 1.20 | -0.55 | -78.57% | 307 | 347 | 44.80% |
| VRTX231201C00367500 | 2023-11-27 11:58AM EST | 367.50 | 0.27 | 0.00 | 0.40 | 0.00 | - | 5 | 40 | 36.48% |
| VRTX231201C00370000 | 2023-11-27 12:04PM EST | 370.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 6 | 42 | 41.85% |
| VRTX231201C00372500 | 2023-11-21 3:52PM EST | 372.50 | 0.65 | 0.05 | 4.30 | 0.00 | - | - | 1 | 68.24% |
| VRTX231201C00375000 | 2023-11-28 3:19PM EST | 375.00 | 0.02 | 0.00 | 4.30 | -0.63 | -96.92% | 143 | 244 | 72.05% |
| VRTX231201C00377500 | 2023-11-20 1:45PM EST | 377.50 | 0.55 | 0.00 | 4.30 | 0.00 | - | 1 | 11 | 76.03% |
| VRTX231201C00380000 | 2023-11-27 12:19PM EST | 380.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 1 | 264 | 79.93% |
| VRTX231201C00385000 | 2023-11-20 1:45PM EST | 385.00 | 0.30 | 0.00 | 0.20 | 0.00 | - | 1 | 63 | 51.37% |
| VRTX231201C00390000 | 2023-11-17 11:35AM EST | 390.00 | 0.75 | 0.00 | 4.30 | 0.00 | - | 1 | 8 | 94.80% |
| VRTX231201C00395000 | 2023-11-15 9:44AM EST | 395.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 1 | 88 | 101.86% |
| VRTX231201C00400000 | 2023-11-15 11:10AM EST | 400.00 | 0.60 | 0.00 | 4.30 | 0.00 | - | 7 | 4 | 108.69% |
| VRTX231201C00405000 | 2023-11-20 12:03PM EST | 405.00 | 0.25 | 0.00 | 4.30 | 0.00 | - | 1 | 3 | 115.33% |
| VRTX231201C00415000 | 2023-11-07 2:29PM EST | 415.00 | 0.55 | 0.00 | 0.50 | 0.00 | - | 4 | 5 | 83.59% |
| VRTX231201C00420000 | 2023-10-20 10:09AM EST | 420.00 | 1.25 | 0.00 | 4.30 | 0.00 | - | 4 | 0 | 134.18% |
| VRTX231201C00430000 | 2023-10-20 10:40AM EST | 430.00 | 0.55 | 0.00 | 4.30 | 0.00 | - | 4 | 4 | 146.02% |
| VRTX231201C00435000 | 2023-10-17 2:44PM EST | 435.00 | 0.79 | 0.00 | 4.30 | 0.00 | - | - | 1 | 151.73% |
| VRTX231201C00440000 | 2023-10-25 9:13AM EST | 440.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| VRTX231201C00445000 | 2023-11-06 10:17AM EST | 445.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | - | 1 | 110.16% |
| VRTX231201C00450000 | 2023-11-06 2:08PM EST | 450.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | - | 1 | 114.26% |
| VRTX231201C00460000 | 2023-11-06 1:31PM EST | 460.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 94.53% |
| VRTX231201C00480000 | 2023-10-17 1:37PM EST | 480.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | - | 1 | 137.79% |
| VRTX231201C00490000 | 2023-10-17 8:30AM EST | 490.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| VRTX231201C00500000 | 2023-10-17 8:30AM EST | 500.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
Opções de vendapara1 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX231201P00300000 | 2023-10-19 2:50PM EST | 300.00 | 1.34 | 0.00 | 4.40 | 0.00 | - | - | 3 | 116.04% |
| VRTX231201P00305000 | 2023-10-19 2:50PM EST | 305.00 | 4.07 | 0.00 | 4.40 | 0.00 | - | 6 | 5 | 106.30% |
| VRTX231201P00310000 | 2023-10-25 1:24PM EST | 310.00 | 1.30 | 0.00 | 4.30 | 0.00 | - | 1 | 0 | 95.87% |
| VRTX231201P00315000 | 2023-10-31 2:52PM EST | 315.00 | 1.00 | 0.00 | 0.30 | 0.00 | - | 6 | 2 | 53.03% |
| VRTX231201P00320000 | 2023-11-24 11:22AM EST | 320.00 | 0.24 | 0.00 | 0.05 | 0.00 | - | 3 | 20 | 34.38% |
| VRTX231201P00325000 | 2023-11-17 11:29AM EST | 325.00 | 0.70 | 0.00 | 0.15 | 0.00 | - | 8 | 12 | 33.89% |
| VRTX231201P00330000 | 2023-11-28 12:30PM EST | 330.00 | 0.20 | 0.00 | 0.20 | +0.10 | +100.00% | 3 | 8 | 28.81% |
| VRTX231201P00335000 | 2023-11-28 3:54PM EST | 335.00 | 0.28 | 0.20 | 0.35 | +0.03 | +12.00% | 6 | 23 | 24.73% |
| VRTX231201P00340000 | 2023-11-28 2:58PM EST | 340.00 | 0.75 | 0.75 | 1.00 | +0.30 | +66.67% | 3 | 362 | 23.91% |
| VRTX231201P00342500 | 2023-11-28 3:29PM EST | 342.50 | 1.39 | 1.25 | 1.95 | +0.44 | +46.32% | 23 | 16 | 26.37% |
| VRTX231201P00345000 | 2023-11-28 2:58PM EST | 345.00 | 2.28 | 2.05 | 2.90 | +0.88 | +62.86% | 6 | 191 | 26.54% |
| VRTX231201P00347500 | 2023-11-28 2:36PM EST | 347.50 | 3.50 | 3.20 | 4.20 | +1.25 | +55.56% | 9 | 72 | 27.34% |
| VRTX231201P00350000 | 2023-11-28 1:25PM EST | 350.00 | 4.98 | 4.60 | 5.70 | +1.68 | +50.91% | 6 | 25 | 27.82% |
| VRTX231201P00352500 | 2023-11-28 11:55AM EST | 352.50 | 6.10 | 4.40 | 7.20 | +1.60 | +35.56% | 1 | 167 | 26.51% |
| VRTX231201P00355000 | 2023-11-27 11:46AM EST | 355.00 | 6.20 | 8.10 | 10.90 | 0.00 | - | 17 | 111 | 41.71% |
| VRTX231201P00357500 | 2023-11-24 12:40PM EST | 357.50 | 7.10 | 10.40 | 13.10 | 0.00 | - | 5 | 17 | 44.81% |
| VRTX231201P00360000 | 2023-11-27 2:43PM EST | 360.00 | 11.00 | 12.80 | 15.40 | 0.00 | - | 36 | 159 | 48.24% |
| VRTX231201P00362500 | 2023-11-24 12:54PM EST | 362.50 | 10.00 | 14.80 | 17.90 | 0.00 | - | 5 | 115 | 53.13% |
| VRTX231201P00365000 | 2023-11-27 3:50PM EST | 365.00 | 16.22 | 15.90 | 22.10 | 0.00 | - | 1 | 18 | 72.90% |
| VRTX231201P00367500 | 2023-11-28 12:19PM EST | 367.50 | 19.71 | 17.20 | 22.40 | +2.63 | +15.40% | 1 | 1 | 57.28% |
| VRTX231201P00370000 | 2023-11-20 10:15AM EST | 370.00 | 15.00 | 19.60 | 25.80 | 0.00 | - | 3 | 5 | 70.75% |
| VRTX231201P00372500 | 2023-11-22 10:41AM EST | 372.50 | 20.00 | 22.70 | 27.10 | 0.00 | - | - | 0 | 62.13% |
| VRTX231201P00375000 | 2023-11-17 3:59PM EST | 375.00 | 24.46 | 26.80 | 28.80 | 0.00 | - | 25 | 3 | 54.74% |
| VRTX231201P00380000 | 2023-11-15 12:52PM EST | 380.00 | 22.20 | 32.10 | 33.90 | 0.00 | - | 4 | 18 | 63.23% |
| VRTX231201P00390000 | 2023-11-10 1:44PM EST | 390.00 | 16.50 | 42.10 | 45.90 | 0.00 | - | - | 0 | 78.15% |
| VRTX231201P00395000 | 2023-10-18 10:10AM EST | 395.00 | 27.10 | 39.50 | 49.00 | 0.00 | - | - | 0 | 84.47% |
| VRTX231201P00400000 | 2023-10-18 1:38PM EST | 400.00 | 33.00 | 44.60 | 54.00 | 0.00 | - | - | 0 | 90.58% |
© 2023 Yahoo. Todos os direitos reservados.