Mercado fechado

Vertex Pharmaceuticals Incorporated (VRTX)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
203,81-0,64 (-0,31%)
No fechamento: 04:00PM EST
199,50 -4,31 (-2,11%)
Pós-fechamento: 07:24PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara10 de dezembro de 2021
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
VRTX211210C001700002021-12-01 12:44PM EST170.0032.0229.0038.300.00-3090184.57%
VRTX211210C001750002021-12-01 2:18PM EST175.0028.9024.0033.50+28.90--1168.60%
VRTX211210C001800002021-12-01 11:13AM EST180.0024.0719.0028.200.00-102145.02%
VRTX211210C001850002021-12-01 9:30AM EST185.0011.4814.0023.400.00-23128.66%
VRTX211210C001875002021-11-29 3:32PM EST187.507.2512.4019.700.00-105105102.71%
VRTX211210C001900002021-12-02 10:52AM EST190.0015.9011.4016.500.00-20036083.86%
VRTX211210C001925002021-12-01 11:59AM EST192.5011.758.3014.400.00-3980.18%
VRTX211210C001950002021-12-03 3:53PM EST195.008.558.6011.60-3.15-26.92%193966.92%
VRTX211210C001975002021-12-01 3:43PM EST197.508.406.2010.40+8.40--5872.42%
VRTX211210C002000002021-12-03 3:15PM EST200.005.804.907.90-3.20-35.56%354761.50%
VRTX211210C002025002021-12-03 3:45PM EST202.504.352.356.20+4.35-591658.20%
VRTX211210C002050002021-12-03 2:45PM EST205.003.451.254.90-3.15-47.73%363057.37%
VRTX211210C002075002021-12-03 1:58PM EST207.503.000.603.40+3.00-201652.39%
VRTX211210C002100002021-12-03 2:56PM EST210.001.731.353.30-0.87-33.46%312260.91%
VRTX211210C002125002021-12-03 2:55PM EST212.501.760.351.50+1.76-7047.29%
VRTX211210C002150002021-12-03 3:56PM EST215.000.850.851.30+0.20+30.77%5321151.54%
VRTX211210C002200002021-12-03 12:14PM EST220.000.650.100.75-0.35-35.00%39254.30%
VRTX211210C002250002021-12-01 11:18AM EST225.000.750.001.200.00-414361.57%
VRTX211210C002300002021-11-23 12:24PM EST230.000.340.000.950.00-18067.72%
VRTX211210C002400002021-11-04 11:48AM EST240.000.360.004.800.00--80129.59%
VRTX211210C002450002021-12-03 11:54AM EST245.000.100.004.30+0.10-410135.50%
Opções de vendapara10 de dezembro de 2021
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
VRTX211210P001250002021-12-01 10:21AM EST125.000.050.004.80+0.05--2311.52%
VRTX211210P001500002021-10-29 8:30AM EST150.000.840.000.850.00-383145.61%
VRTX211210P001550002021-10-29 8:30AM EST155.004.400.000.500.00-480120.70%
VRTX211210P001600002021-11-19 9:45AM EST160.000.430.004.800.00-2432180.91%
VRTX211210P001650002021-12-01 10:23AM EST165.000.100.004.800.00-131163.87%
VRTX211210P001700002021-11-30 9:30AM EST170.000.800.053.700.00-126135.99%
VRTX211210P001750002021-11-24 12:11PM EST175.001.450.104.400.00-25127.49%
VRTX211210P001800002021-12-01 11:17AM EST180.000.250.000.750.00-4367.48%
VRTX211210P001825002021-11-26 11:39AM EST182.504.490.002.250.00-1181.54%
VRTX211210P001850002021-12-01 11:58AM EST185.000.800.000.950.00-5658.59%
VRTX211210P001875002021-11-26 10:09AM EST187.506.280.354.000.00-1184.89%
VRTX211210P001900002021-12-01 1:38PM EST190.001.300.351.500.00-2155.76%
VRTX211210P001925002021-12-01 12:52PM EST192.501.550.653.100.00-1563.57%
VRTX211210P001950002021-12-03 2:15PM EST195.001.251.001.75+0.15+13.64%1753.27%
VRTX211210P001975002021-12-03 1:12PM EST197.500.851.252.55+0.85-23054.39%
VRTX211210P002000002021-12-03 11:56AM EST200.002.191.303.30+0.19+9.50%1012252.78%
VRTX211210P002025002021-12-01 11:45AM EST202.504.381.555.90+4.38--168.90%
VRTX211210P002050002021-12-01 3:03PM EST205.005.534.607.90+5.53--159.06%