Italia markets open in 4 hours 6 minutes
Dow Jones
38.884,26 +31,99 (+0,08%) Nasdaq
16.332,56 -16,69 (-0,10%) Nikkei 225
38.303,39 -531,71 (-1,37%) EUR/USD
1,0745 -0,0014 (-0,13%) Bitcoin EUR
58.459,22 -786,21 (-1,33%) CMC Crypto 200
1.300,62 -64,50 (-4,73%)
Vertex Pharmaceuticals Incorporated (VRTX)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX240510C00370000 | 2024-05-07 10:04AM EDT | 370.00 | 37.35 | 37.00 | 43.80 | +3.25 | +9.53% | 1 | 1 | 56.35% |
| VRTX240510C00375000 | 2024-05-06 2:35PM EDT | 375.00 | 24.59 | 32.20 | 39.20 | -5.60 | -18.55% | 5 | 5 | 60.55% |
| VRTX240510C00380000 | 2024-05-07 11:51AM EDT | 380.00 | 33.14 | 26.80 | 34.30 | +7.07 | +27.12% | 14 | 19 | 100.88% |
| VRTX240510C00390000 | 2024-05-07 3:08PM EDT | 390.00 | 19.50 | 16.80 | 24.30 | +1.44 | +7.97% | 9 | 10 | 79.10% |
| VRTX240510C00395000 | 2024-05-07 11:12AM EDT | 395.00 | 13.82 | 11.90 | 19.20 | +0.37 | +2.75% | 3 | 14 | 66.92% |
| VRTX240510C00397500 | 2024-05-07 11:46AM EDT | 397.50 | 15.50 | 9.70 | 17.10 | +4.60 | +42.20% | 12 | 19 | 64.27% |
| VRTX240510C00400000 | 2024-05-07 2:51PM EDT | 400.00 | 9.90 | 9.00 | 13.00 | 0.00 | - | 80 | 91 | 45.50% |
| VRTX240510C00402500 | 2024-05-07 3:41PM EDT | 402.50 | 8.30 | 5.00 | 9.60 | 0.00 | - | 131 | 116 | 32.40% |
| VRTX240510C00405000 | 2024-05-07 3:47PM EDT | 405.00 | 6.70 | 5.30 | 7.40 | -0.90 | -11.84% | 134 | 148 | 29.03% |
| VRTX240510C00407500 | 2024-05-07 3:49PM EDT | 407.50 | 4.75 | 4.10 | 6.50 | -0.95 | -16.67% | 63 | 85 | 33.89% |
| VRTX240510C00410000 | 2024-05-07 3:49PM EDT | 410.00 | 3.20 | 2.90 | 3.70 | -2.10 | -39.62% | 371 | 1,017 | 24.12% |
| VRTX240510C00412500 | 2024-05-07 3:09PM EDT | 412.50 | 1.71 | 1.40 | 2.90 | -2.09 | -55.00% | 77 | 65 | 26.39% |
| VRTX240510C00415000 | 2024-05-07 2:34PM EDT | 415.00 | 1.09 | 0.40 | 1.95 | -2.56 | -70.14% | 77 | 61 | 25.95% |
| VRTX240510C00417500 | 2024-05-07 3:10PM EDT | 417.50 | 0.64 | 0.20 | 1.45 | -2.21 | -77.54% | 90 | 65 | 27.37% |
| VRTX240510C00420000 | 2024-05-07 3:39PM EDT | 420.00 | 0.30 | 0.15 | 0.50 | -2.30 | -88.46% | 189 | 504 | 22.19% |
| VRTX240510C00425000 | 2024-05-07 3:30PM EDT | 425.00 | 0.20 | 0.00 | 0.65 | -1.47 | -88.02% | 66 | 164 | 31.93% |
| VRTX240510C00430000 | 2024-05-07 3:15PM EDT | 430.00 | 0.08 | 0.05 | 0.10 | -1.12 | -93.33% | 420 | 404 | 26.66% |
| VRTX240510C00435000 | 2024-05-07 3:37PM EDT | 435.00 | 0.04 | 0.00 | 0.05 | -0.73 | -94.81% | 37 | 219 | 29.00% |
| VRTX240510C00440000 | 2024-05-07 2:20PM EDT | 440.00 | 0.05 | 0.00 | 0.10 | -0.60 | -92.31% | 50 | 84 | 37.31% |
| VRTX240510C00450000 | 2024-05-07 11:12AM EDT | 450.00 | 0.05 | 0.00 | 0.05 | -0.35 | -87.50% | 6 | 220 | 42.97% |
| VRTX240510C00455000 | 2024-05-06 3:48PM EDT | 455.00 | 0.33 | 0.00 | 0.75 | 0.00 | - | 17 | 7 | 64.11% |
| VRTX240510C00460000 | 2024-05-03 3:37PM EDT | 460.00 | 0.50 | 0.00 | 4.30 | 0.00 | - | 2 | 4 | 102.93% |
| VRTX240510C00475000 | 2024-04-05 3:55PM EDT | 475.00 | 0.87 | 0.00 | 4.30 | 0.00 | - | 2 | 0 | 122.68% |
| VRTX240510C00480000 | 2024-05-06 1:26PM EDT | 480.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 7 | 9 | 68.36% |
| VRTX240510C00485000 | 2024-04-02 2:44PM EDT | 485.00 | 0.99 | 0.00 | 4.30 | 0.00 | - | - | 0 | 135.08% |
| VRTX240510C00490000 | 2024-05-06 12:07PM EDT | 490.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 71.09% |
| VRTX240510C00495000 | 2024-04-02 3:47PM EDT | 495.00 | 0.75 | 0.00 | 4.30 | 0.00 | - | - | 0 | 146.92% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX240510P00345000 | 2024-05-06 3:25PM EDT | 345.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 1 | 2 | 105.52% |
| VRTX240510P00350000 | 2024-05-07 10:57AM EDT | 350.00 | 0.05 | 0.00 | 0.05 | -0.15 | -75.00% | 4 | 124 | 65.23% |
| VRTX240510P00355000 | 2024-05-06 2:29PM EDT | 355.00 | 0.22 | 0.00 | 0.40 | 0.00 | - | 1 | 3 | 77.83% |
| VRTX240510P00360000 | 2024-05-07 2:55PM EDT | 360.00 | 0.05 | 0.05 | 0.20 | -0.17 | -77.27% | 12 | 140 | 66.60% |
| VRTX240510P00365000 | 2024-05-07 10:45AM EDT | 365.00 | 0.05 | 0.00 | 0.05 | -0.30 | -85.71% | 8 | 62 | 53.52% |
| VRTX240510P00370000 | 2024-05-07 3:39PM EDT | 370.00 | 0.10 | 0.05 | 0.10 | -0.38 | -79.17% | 36 | 120 | 50.59% |
| VRTX240510P00375000 | 2024-05-07 2:36PM EDT | 375.00 | 0.07 | 0.05 | 0.10 | -0.78 | -91.76% | 125 | 265 | 46.68% |
| VRTX240510P00380000 | 2024-05-07 3:19PM EDT | 380.00 | 0.10 | 0.05 | 0.15 | -1.23 | -92.48% | 51 | 569 | 43.26% |
| VRTX240510P00385000 | 2024-05-07 3:59PM EDT | 385.00 | 0.09 | 0.05 | 0.20 | -2.11 | -95.91% | 45 | 88 | 38.92% |
| VRTX240510P00387500 | 2024-05-07 3:42PM EDT | 387.50 | 0.19 | 0.00 | 1.60 | -2.54 | -93.04% | 21 | 30 | 59.45% |
| VRTX240510P00390000 | 2024-05-07 3:42PM EDT | 390.00 | 0.34 | 0.05 | 1.10 | -2.97 | -89.73% | 61 | 122 | 48.63% |
| VRTX240510P00392500 | 2024-05-07 10:00AM EDT | 392.50 | 0.30 | 0.00 | 1.10 | -3.88 | -92.82% | 29 | 50 | 44.24% |
| VRTX240510P00395000 | 2024-05-07 3:34PM EDT | 395.00 | 0.05 | 0.15 | 0.80 | -4.15 | -98.81% | 952 | 975 | 36.01% |
| VRTX240510P00397500 | 2024-05-07 1:55PM EDT | 397.50 | 0.21 | 0.00 | 0.65 | -4.59 | -95.63% | 18 | 20 | 29.74% |
| VRTX240510P00400000 | 2024-05-07 2:49PM EDT | 400.00 | 0.34 | 0.00 | 0.75 | -6.26 | -94.85% | 155 | 243 | 26.69% |
| VRTX240510P00402500 | 2024-05-07 2:44PM EDT | 402.50 | 0.95 | 0.45 | 1.10 | -6.65 | -87.50% | 126 | 114 | 25.66% |
| VRTX240510P00405000 | 2024-05-07 1:04PM EDT | 405.00 | 1.00 | 0.00 | 1.75 | -7.29 | -87.94% | 81 | 139 | 25.86% |
| VRTX240510P00410000 | 2024-05-07 1:55PM EDT | 410.00 | 3.11 | 2.40 | 3.20 | -7.99 | -71.98% | 161 | 125 | 22.38% |
| VRTX240510P00415000 | 2024-05-07 12:00PM EDT | 415.00 | 3.50 | 1.85 | 8.60 | -11.70 | -76.97% | 114 | 101 | 39.66% |
| VRTX240510P00420000 | 2024-05-07 1:34PM EDT | 420.00 | 6.80 | 6.30 | 13.00 | -12.40 | -64.58% | 2 | 100 | 47.13% |
© 2024 Yahoo. Tutti i diritti riservati.