Mercado fechará em 6 h 45 min

Vertex Pharmaceuticals Incorporated (VRTX)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
317,58+5,77 (+1,85%)
No fechamento: 04:00PM EST
317,58 0,00 (0,00%)
Pré-Abertura: 07:00AM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara9 de dezembro de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
VRTX221209C002800002022-12-07 10:07AM EST280.0033.450.000.000.00-100.00%
VRTX221209C002850002022-11-23 1:13PM EST285.0033.400.000.000.00--10.00%
VRTX221209C002900002022-10-28 8:50AM EST290.0017.8021.7028.600.00-10095.80%
VRTX221209C002950002022-11-30 11:20AM EST295.0021.000.000.000.00-1360.00%
VRTX221209C003000002022-12-02 3:17PM EST300.0022.150.000.000.00-30460.00%
VRTX221209C003050002022-10-31 8:39AM EST305.0014.460.000.000.00-110.00%
VRTX221209C003100002022-12-07 2:40PM EST310.007.200.000.000.00-160.00%
VRTX221209C003150002022-12-07 3:05PM EST315.003.300.000.000.00-132620.00%
VRTX221209C003175002022-12-07 2:44PM EST317.501.300.000.000.00-601070.00%
VRTX221209C003200002022-12-07 3:02PM EST320.001.200.000.000.00-141773.13%
VRTX221209C003225002022-12-07 3:59PM EST322.500.600.000.000.00-19376.25%
VRTX221209C003250002022-12-07 2:55PM EST325.000.100.000.000.00-1526.25%
VRTX221209C003275002022-12-07 9:39AM EST327.500.280.000.000.00-219012.50%
VRTX221209C003300002022-12-05 2:18PM EST330.000.750.000.000.00-223412.50%
VRTX221209C003325002022-12-02 2:46PM EST332.501.340.000.000.00-11712.50%
VRTX221209C003350002022-12-05 10:31AM EST335.000.290.000.000.00-2712.50%
VRTX221209C003400002022-12-07 2:57PM EST340.000.050.000.000.00-1026125.00%
VRTX221209C003450002022-12-06 2:30PM EST345.000.050.000.000.00-15625.00%
VRTX221209C003500002022-11-28 9:53AM EST350.000.580.000.000.00-34225.00%
VRTX221209C003550002022-11-16 10:39AM EST355.000.750.000.000.00-17625.00%
VRTX221209C003600002022-11-21 10:29AM EST360.001.180.000.000.00-210225.00%
VRTX221209C003700002022-11-04 1:09PM EST370.000.640.004.300.00-10060165.82%
VRTX221209C003800002022-11-04 12:43PM EST380.002.350.004.300.00-2010185.79%
VRTX221209C003900002022-11-28 9:49AM EST390.000.600.000.000.00-1850.00%
VRTX221209C004100002022-11-22 3:31PM EST410.000.100.000.000.00-6750.00%
VRTX221209C004200002022-12-07 10:06AM EST420.000.010.000.000.00-1021450.00%
Opções de vendapara9 de dezembro de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
VRTX221209P001500002022-11-01 12:31PM EST150.000.200.004.300.00--66622.75%
VRTX221209P001600002022-11-22 11:40AM EST160.000.100.000.000.00-1450.00%
VRTX221209P001700002022-11-01 9:27AM EST170.000.050.000.000.00--150.00%
VRTX221209P002000002022-11-01 2:41PM EST200.000.450.004.800.00--5422.36%
VRTX221209P002050002022-11-01 12:43PM EST205.000.300.004.800.00--1403.66%
VRTX221209P002100002022-11-07 3:29PM EST210.000.210.004.300.00-423375.63%
VRTX221209P002400002022-11-11 10:31AM EST240.000.760.000.000.00-11550.00%
VRTX221209P002500002022-11-02 1:39PM EST250.001.270.000.300.00-2021146.88%
VRTX221209P002550002022-11-03 2:15PM EST255.002.750.004.300.00--80227.15%
VRTX221209P002600002022-11-28 9:53AM EST260.000.120.000.000.00-112650.00%
VRTX221209P002650002022-11-07 3:30PM EST265.001.600.001.050.00-420141.80%
VRTX221209P002700002022-12-07 2:18PM EST270.000.050.000.000.00-318350.00%
VRTX221209P002750002022-11-29 9:44AM EST275.000.050.000.000.00-152050.00%
VRTX221209P002800002022-11-30 11:17AM EST280.000.200.000.000.00-32350.00%
VRTX221209P002850002022-11-09 10:41AM EST285.002.560.000.000.00-101925.00%
VRTX221209P002900002022-11-21 3:42PM EST290.001.100.000.000.00-517825.00%
VRTX221209P002950002022-12-07 11:32AM EST295.000.200.000.000.00-14625.00%
VRTX221209P002975002022-11-22 10:30AM EST297.502.060.000.000.00--325.00%
VRTX221209P003000002022-12-06 11:21AM EST300.000.870.000.000.00-188012.50%
VRTX221209P003025002022-12-02 10:44AM EST302.501.200.000.000.00-1412.50%
VRTX221209P003050002022-12-06 2:10PM EST305.001.000.000.000.00-1910512.50%
VRTX221209P003075002022-12-07 11:38AM EST307.501.100.000.000.00-243112.50%
VRTX221209P003100002022-12-06 11:25AM EST310.001.950.000.000.00-11186.25%
VRTX221209P003125002022-12-07 11:54AM EST312.502.400.000.000.00-5746.25%
VRTX221209P003150002022-12-07 3:05PM EST315.001.650.000.000.00-10863.13%
VRTX221209P003175002022-12-07 2:30PM EST317.503.170.000.000.00-111800.20%
VRTX221209P003200002022-12-07 1:50PM EST320.006.020.000.000.00-2360.00%
VRTX221209P003225002022-12-02 3:53PM EST322.503.000.000.000.00-27270.00%
VRTX221209P003300002022-12-06 10:41AM EST330.0019.100.000.000.00-1000.00%
VRTX221209P003350002022-12-06 10:25AM EST335.0019.600.000.000.00-550.00%