Mercado fechado

Vertex Pharmaceuticals Incorporated (VRTX)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
347,04-3,15 (-0,90%)
No fechamento: 04:00PM EST
346,77 -0,27 (-0,08%)
Pós-fechamento: 05:29PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara1 de dezembro de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
VRTX231201C003350002023-11-17 3:56PM EST335.0017.9111.9015.300.00-2355.18%
VRTX231201C003450002023-11-28 1:34PM EST345.004.534.005.20-4.25-48.41%121228.37%
VRTX231201C003475002023-11-28 3:58PM EST347.503.002.303.30-2.60-46.43%252324.30%
VRTX231201C003500002023-11-28 3:58PM EST350.001.970.752.25-1.93-49.49%237324.28%
VRTX231201C003525002023-11-28 1:40PM EST352.501.380.202.90-1.47-51.58%116935.45%
VRTX231201C003550002023-11-28 3:57PM EST355.000.750.500.95-1.05-58.33%6622624.70%
VRTX231201C003575002023-11-28 12:30PM EST357.500.750.101.40-0.25-25.00%3322233.83%
VRTX231201C003600002023-11-28 2:24PM EST360.000.300.150.40-0.55-64.71%266226.07%
VRTX231201C003625002023-11-27 3:53PM EST362.500.160.100.25-0.38-70.37%23726.61%
VRTX231201C003650002023-11-28 3:19PM EST365.000.150.051.20-0.55-78.57%30734744.80%
VRTX231201C003675002023-11-27 11:58AM EST367.500.270.000.400.00-54036.48%
VRTX231201C003700002023-11-27 12:04PM EST370.000.200.000.500.00-64241.85%
VRTX231201C003725002023-11-21 3:52PM EST372.500.650.054.300.00--168.24%
VRTX231201C003750002023-11-28 3:19PM EST375.000.020.004.30-0.63-96.92%14324472.05%
VRTX231201C003775002023-11-20 1:45PM EST377.500.550.004.300.00-11176.03%
VRTX231201C003800002023-11-27 12:19PM EST380.000.050.004.300.00-126479.93%
VRTX231201C003850002023-11-20 1:45PM EST385.000.300.000.200.00-16351.37%
VRTX231201C003900002023-11-17 11:35AM EST390.000.750.004.300.00-1894.80%
VRTX231201C003950002023-11-15 9:44AM EST395.000.050.004.300.00-188101.86%
VRTX231201C004000002023-11-15 11:10AM EST400.000.600.004.300.00-74108.69%
VRTX231201C004050002023-11-20 12:03PM EST405.000.250.004.300.00-13115.33%
VRTX231201C004150002023-11-07 2:29PM EST415.000.550.000.500.00-4583.59%
VRTX231201C004200002023-10-20 10:09AM EST420.001.250.004.300.00-40134.18%
VRTX231201C004300002023-10-20 10:40AM EST430.000.550.004.300.00-44146.02%
VRTX231201C004350002023-10-17 2:44PM EST435.000.790.004.300.00--1151.73%
VRTX231201C004400002023-10-25 9:13AM EST440.000.250.000.000.00--050.00%
VRTX231201C004450002023-11-06 10:17AM EST445.000.100.000.500.00--1110.16%
VRTX231201C004500002023-11-06 2:08PM EST450.000.100.000.500.00--1114.26%
VRTX231201C004600002023-11-06 1:31PM EST460.000.100.000.050.00-1694.53%
VRTX231201C004800002023-10-17 1:37PM EST480.000.200.000.500.00--1137.79%
VRTX231201C004900002023-10-17 8:30AM EST490.001.050.000.000.00--350.00%
VRTX231201C005000002023-10-17 8:30AM EST500.001.050.000.000.00--350.00%
Opções de vendapara1 de dezembro de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
VRTX231201P003000002023-10-19 2:50PM EST300.001.340.004.400.00--3116.04%
VRTX231201P003050002023-10-19 2:50PM EST305.004.070.004.400.00-65106.30%
VRTX231201P003100002023-10-25 1:24PM EST310.001.300.004.300.00-1095.87%
VRTX231201P003150002023-10-31 2:52PM EST315.001.000.000.300.00-6253.03%
VRTX231201P003200002023-11-24 11:22AM EST320.000.240.000.050.00-32034.38%
VRTX231201P003250002023-11-17 11:29AM EST325.000.700.000.150.00-81233.89%
VRTX231201P003300002023-11-28 12:30PM EST330.000.200.000.20+0.10+100.00%3828.81%
VRTX231201P003350002023-11-28 3:54PM EST335.000.280.200.35+0.03+12.00%62324.73%
VRTX231201P003400002023-11-28 2:58PM EST340.000.750.751.00+0.30+66.67%336223.91%
VRTX231201P003425002023-11-28 3:29PM EST342.501.391.251.95+0.44+46.32%231626.37%
VRTX231201P003450002023-11-28 2:58PM EST345.002.282.052.90+0.88+62.86%619126.54%
VRTX231201P003475002023-11-28 2:36PM EST347.503.503.204.20+1.25+55.56%97227.34%
VRTX231201P003500002023-11-28 1:25PM EST350.004.984.605.70+1.68+50.91%62527.82%
VRTX231201P003525002023-11-28 11:55AM EST352.506.104.407.20+1.60+35.56%116726.51%
VRTX231201P003550002023-11-27 11:46AM EST355.006.208.1010.900.00-1711141.71%
VRTX231201P003575002023-11-24 12:40PM EST357.507.1010.4013.100.00-51744.81%
VRTX231201P003600002023-11-27 2:43PM EST360.0011.0012.8015.400.00-3615948.24%
VRTX231201P003625002023-11-24 12:54PM EST362.5010.0014.8017.900.00-511553.13%
VRTX231201P003650002023-11-27 3:50PM EST365.0016.2215.9022.100.00-11872.90%
VRTX231201P003675002023-11-28 12:19PM EST367.5019.7117.2022.40+2.63+15.40%1157.28%
VRTX231201P003700002023-11-20 10:15AM EST370.0015.0019.6025.800.00-3570.75%
VRTX231201P003725002023-11-22 10:41AM EST372.5020.0022.7027.100.00--062.13%
VRTX231201P003750002023-11-17 3:59PM EST375.0024.4626.8028.800.00-25354.74%
VRTX231201P003800002023-11-15 12:52PM EST380.0022.2032.1033.900.00-41863.23%
VRTX231201P003900002023-11-10 1:44PM EST390.0016.5042.1045.900.00--078.15%
VRTX231201P003950002023-10-18 10:10AM EST395.0027.1039.5049.000.00--084.47%
VRTX231201P004000002023-10-18 1:38PM EST400.0033.0044.6054.000.00--090.58%