Mercado fechado

Vertex Pharmaceuticals Incorporated (VRTX)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
394,17-3,19 (-0,80%)
No fechamento: 04:00PM EDT
395,00 +0,83 (+0,21%)
Pós-fechamento: 06:32PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara19 de abril de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
VRTX240419C001750002024-03-06 12:18PM EDT175.00239.39228.20236.200.00-33820.51%
VRTX240419C001800002024-02-12 10:50AM EDT180.00242.45230.60237.600.00-10925.00%
VRTX240419C002100002023-12-14 4:21PM EDT210.00196.62222.00231.100.00-111,092.16%
VRTX240419C002300002024-04-10 9:30AM EDT230.00170.50159.20169.000.00-20439.80%
VRTX240419C002800002024-01-30 1:18PM EDT280.00166.00142.40150.500.00-11639.37%
VRTX240419C002900002023-10-16 11:35AM EDT290.0097.2870.6072.100.00--40.00%
VRTX240419C003000002024-03-15 3:27PM EDT300.00109.8492.00100.500.00-23206.79%
VRTX240419C003100002024-01-30 1:51PM EDT310.00138.00113.00120.800.00-514529.88%
VRTX240419C003200002024-03-08 11:22AM EDT320.0096.5784.8091.400.00-13317.46%
VRTX240419C003300002024-04-16 9:37AM EDT330.0066.8959.3069.00-15.89-19.20%13189.60%
VRTX240419C003400002024-03-06 1:29PM EDT340.0076.3064.5071.700.00-115260.56%
VRTX240419C003500002024-04-16 9:59AM EDT350.0046.7539.2049.00-13.98-23.02%112144.65%
VRTX240419C003600002024-03-21 9:42AM EDT360.0060.0029.8039.000.00-124754.00%
VRTX240419C003700002024-04-09 10:28AM EDT370.0025.9419.8028.70-7.10-21.49%17195.97%
VRTX240419C003800002024-04-16 11:38AM EDT380.0016.6411.1018.80-4.01-19.42%12072.78%
VRTX240419C003850002024-04-15 9:34AM EDT385.0016.056.5014.500.00-1465.28%
VRTX240419C003900002024-04-16 10:57AM EDT390.009.406.109.40-0.61-6.09%282150.22%
VRTX240419C003950002024-04-16 2:25PM EDT395.003.253.303.80-3.25-50.00%71929.44%
VRTX240419C004000002024-04-16 12:57PM EDT400.001.801.351.95-2.15-54.43%42655729.54%
VRTX240419C004025002024-04-16 11:54AM EDT402.501.670.251.70-0.70-29.54%5932.96%
VRTX240419C004050002024-04-16 3:24PM EDT405.000.750.150.75-0.92-55.09%43945328.10%
VRTX240419C004075002024-04-16 12:47PM EDT407.500.450.052.65-0.95-67.86%1020851.78%
VRTX240419C004100002024-04-16 3:57PM EDT410.000.230.100.50-0.87-79.09%1822932.52%
VRTX240419C004125002024-04-15 9:42AM EDT412.501.000.003.600.00-17553.15%
VRTX240419C004150002024-04-16 2:23PM EDT415.000.180.001.50-0.50-73.53%612354.08%
VRTX240419C004175002024-04-11 3:44PM EDT417.500.730.003.500.00-113961.21%
VRTX240419C004200002024-04-15 3:39PM EDT420.000.200.050.200.00-7450738.72%
VRTX240419C004225002024-04-05 12:47PM EDT422.502.600.003.800.00-204971.24%
VRTX240419C004250002024-04-16 2:25PM EDT425.000.050.000.40-0.30-85.71%86250.73%
VRTX240419C004275002024-04-12 11:16AM EDT427.500.420.000.450.00-108155.13%
VRTX240419C004300002024-04-16 1:12PM EDT430.000.060.000.10-0.04-40.00%251345.02%
VRTX240419C004325002024-04-15 12:33PM EDT432.500.050.003.800.00-22886.79%
VRTX240419C004350002024-04-15 10:00AM EDT435.000.110.003.800.00-14390.50%
VRTX240419C004400002024-04-16 2:27PM EDT440.000.100.002.50-0.02-16.67%354587.55%
VRTX240419C004450002024-04-16 11:35AM EDT445.000.110.003.80-0.12-52.17%1117104.76%
VRTX240419C004500002024-04-15 1:40PM EDT450.000.030.000.05-0.02-40.00%285654.69%
VRTX240419C004550002024-04-12 11:34AM EDT455.000.100.003.900.00-13119.04%
VRTX240419C004600002024-04-16 3:49PM EDT460.000.050.000.05+0.02+66.67%567862.89%
VRTX240419C004650002024-04-10 11:10AM EDT465.000.080.003.800.00-14131.06%
VRTX240419C004700002024-04-15 11:10AM EDT470.000.030.000.700.00-419598.34%
VRTX240419C004750002024-03-20 10:54AM EDT475.000.600.004.300.00-11147.63%
VRTX240419C004800002024-03-26 11:16AM EDT480.000.150.000.100.00-256583.98%
VRTX240419C004900002024-04-01 3:53PM EDT490.000.250.000.200.00-18499.02%
VRTX240419C005000002024-03-20 1:11PM EDT500.000.200.000.10-0.30-60.00%124199.22%
VRTX240419C005100002024-03-06 11:44AM EDT510.000.450.001.000.00-367142.58%
VRTX240419C005200002024-03-25 10:55AM EDT520.000.050.000.050.00-2837106.25%
VRTX240419C005400002024-02-23 3:17PM EDT540.000.200.004.300.00-410218.04%
VRTX240419C005600002024-01-22 12:59PM EDT560.001.200.001.500.00-122195.90%
Opções de vendapara19 de abril de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
VRTX240419P001750002024-02-15 4:04PM EDT175.000.100.001.000.00-115410.94%
VRTX240419P001800002023-11-06 2:03PM EDT180.000.250.004.500.00-12510.74%
VRTX240419P001850002023-10-06 10:45AM EDT185.000.900.000.550.00-15355.47%
VRTX240419P001900002023-10-17 12:45PM EDT190.000.500.050.850.00-26367.19%
VRTX240419P001950002023-12-13 10:30AM EDT195.000.800.001.700.00-113390.43%
VRTX240419P002000002023-11-10 12:40PM EDT200.000.250.004.600.00-111451.76%
VRTX240419P002100002023-12-13 10:30AM EDT210.000.800.001.700.00-114353.42%
VRTX240419P002200002023-11-16 1:49PM EDT220.001.300.004.800.00-1617399.80%
VRTX240419P002300002023-10-26 1:02PM EDT230.001.390.004.800.00-20373.63%
VRTX240419P002400002024-03-12 11:17AM EDT240.000.050.004.300.00-111340.48%
VRTX240419P002500002024-03-12 11:18AM EDT250.000.050.000.100.00-17183.59%
VRTX240419P002600002024-01-04 12:56PM EDT260.001.050.002.000.00-168252.73%
VRTX240419P002700002023-12-08 2:29PM EDT270.002.210.000.000.00-2050.00%
VRTX240419P002800002024-01-31 1:01PM EDT280.000.750.004.400.00-1286251.22%
VRTX240419P002900002024-03-28 10:54AM EDT290.000.550.000.600.00-20732159.77%
VRTX240419P003000002024-03-18 12:06PM EDT300.000.080.004.300.00-247208.40%
VRTX240419P003100002024-04-12 3:20PM EDT310.000.060.004.000.00-10147185.06%
VRTX240419P003200002024-04-11 12:50PM EDT320.000.050.003.900.00-288164.55%
VRTX240419P003300002024-04-12 3:31PM EDT330.000.100.002.600.00-110195131.84%
VRTX240419P003400002024-04-12 1:56PM EDT340.000.050.002.850.00-2339116.65%
VRTX240419P003450002024-04-12 11:08AM EDT345.000.050.003.800.00-22116.14%
VRTX240419P003500002024-04-12 3:29PM EDT350.000.150.000.150.00-354057.42%
VRTX240419P003550002024-04-12 11:07AM EDT355.000.050.004.300.00-22100.93%
VRTX240419P003600002024-04-15 10:50AM EDT360.000.120.004.300.00-339291.21%
VRTX240419P003650002024-04-12 11:06AM EDT365.000.150.000.500.00-2954.93%
VRTX240419P003700002024-04-15 12:34PM EDT370.000.100.000.450.00-1844146.05%
VRTX240419P003750002024-04-15 12:31PM EDT375.000.150.001.100.00-1648.71%
VRTX240419P003800002024-04-16 10:18AM EDT380.000.400.151.20+0.08+25.00%51,20840.63%
VRTX240419P003850002024-04-12 2:51PM EDT385.001.000.701.50-1.22-54.95%102033.64%
VRTX240419P003900002024-04-16 2:48PM EDT390.002.002.002.35+0.30+17.65%21835128.93%
VRTX240419P003950002024-04-16 3:12PM EDT395.003.673.904.40+0.07+1.94%85027.83%
VRTX240419P004000002024-04-16 3:49PM EDT400.006.966.107.80+1.52+27.94%2442529.71%
VRTX240419P004025002024-04-15 12:44PM EDT402.506.106.3013.000.00-36256.70%
VRTX240419P004050002024-04-12 3:49PM EDT405.0011.058.0014.500.00-11654.93%
VRTX240419P004075002024-04-15 9:59AM EDT407.507.3010.4017.000.00-61360.51%
VRTX240419P004100002024-04-16 3:12PM EDT410.0015.8811.2020.30+2.51+18.77%2994872.56%
VRTX240419P004125002024-04-11 2:33PM EDT412.5010.9013.6022.400.00-17028274.49%
VRTX240419P004150002024-04-15 10:27AM EDT415.0015.1216.5025.000.00-125480.44%
VRTX240419P004175002024-04-10 2:27PM EDT417.5021.0018.6027.900.00-1688.96%
VRTX240419P004200002024-04-16 1:08PM EDT420.0025.5221.5027.30+4.40+20.83%133261.87%
VRTX240419P004225002024-04-08 12:38PM EDT422.5020.5024.0032.500.00--094.92%
VRTX240419P004300002024-04-15 3:15PM EDT430.0039.9031.0040.70+4.40+12.39%2801,306115.20%
VRTX240419P004350002024-03-22 10:47AM EDT435.0023.9036.0045.700.00-20123.97%
VRTX240419P004400002024-04-15 3:15PM EDT440.0049.9041.0050.80+4.40+9.67%28011652.54%
VRTX240419P004450002024-04-02 10:31AM EDT445.0034.5146.0055.800.00-1057.23%
VRTX240419P004500002024-04-11 3:17PM EDT450.0052.1051.0060.800.00-14361.72%
VRTX240419P004600002024-01-25 11:27AM EDT460.0037.5528.2033.400.00-200.00%
VRTX240419P004700002024-01-12 4:19PM EDT470.0044.0943.7051.300.00--40.00%
VRTX240419P004800002024-02-28 10:30AM EDT480.0050.1057.7065.700.00--00.00%