VRTX - Vertex Pharmaceuticals Incorporated

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 luglio 2019
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
VRTX190719C000850002019-06-07 11:14AM EDT85.0081.0091.8095.900.00-065518.46%
VRTX190719C000950002019-06-07 10:59AM EDT95.0071.5382.3085.900.00-20462.31%
VRTX190719C001400002019-06-07 10:59AM EDT140.0031.0537.6040.900.00--1221.88%
VRTX190719C001450002019-06-18 10:41AM EDT145.0033.8029.2033.400.00-1593.75%
VRTX190719C001500002019-06-18 10:43AM EDT150.0028.4024.3028.400.00-1683.98%
VRTX190719C001550002019-06-24 12:22PM EDT155.0027.9019.4023.400.00-11772.66%
VRTX190719C001600002019-07-11 3:16PM EDT160.0015.6014.3018.400.00-200654.98%
VRTX190719C001650002019-07-15 3:12PM EDT165.0011.129.4013.400.00-14388.67%
VRTX190719C001700002019-07-15 10:10AM EDT170.005.765.807.200.00-414044.65%
VRTX190719C001725002019-07-16 2:00PM EDT172.504.704.405.00-1.30-21.67%513438.43%
VRTX190719C001750002019-07-16 2:03PM EDT175.003.102.552.85+0.20+6.90%2446430.30%
VRTX190719C001775002019-07-16 3:23PM EDT177.501.851.351.70+0.25+15.62%2416031.25%
VRTX190719C001800002019-07-16 3:59PM EDT180.000.760.650.90-0.17-18.28%961,18131.40%
VRTX190719C001825002019-07-16 10:15AM EDT182.500.650.200.50+0.20+44.44%324333.15%
VRTX190719C001850002019-07-16 9:43AM EDT185.000.390.150.30+0.04+11.43%4543235.69%
VRTX190719C001875002019-07-15 2:47PM EDT187.500.200.050.200.00-10911138.87%
VRTX190719C001900002019-07-15 1:39PM EDT190.000.070.050.500.00-11,15056.06%
VRTX190719C001925002019-07-05 2:43PM EDT192.500.500.000.750.00-777658.64%
VRTX190719C001950002019-07-11 3:23PM EDT195.000.070.000.000.00-872,15025.00%
VRTX190719C002000002019-07-16 9:33AM EDT200.000.100.000.750.00-145777.05%
VRTX190719C002100002019-07-10 9:43AM EDT210.000.050.000.750.00-21,44799.32%
VRTX190719C002200002019-06-19 10:57AM EDT220.000.100.000.000.00-213450.00%
VRTX190719C002300002019-05-28 12:16PM EDT230.000.150.000.450.00-177127.15%
VRTX190719C002400002019-05-24 2:06PM EDT240.000.100.002.150.00-3845190.87%
VRTX190719C002500002019-06-17 12:03AM EDT250.000.400.050.650.00-286170.31%
VRTX190719C002600002019-06-17 12:03AM EDT260.000.550.000.650.00-12183.59%
VRTX190719C002700002019-06-07 10:59AM EDT270.000.150.000.400.00-17184.77%
Opzioni Putper19 luglio 2019
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
VRTX190719P000900002019-06-07 11:00AM EDT90.000.150.000.750.00-3838323.44%
VRTX190719P000950002019-06-17 12:04AM EDT95.000.510.000.650.00-111293.36%
VRTX190719P001050002019-06-17 12:04AM EDT105.000.310.000.650.00-16250.78%
VRTX190719P001150002019-06-17 12:04AM EDT115.000.750.000.650.00-38211.72%
VRTX190719P001200002019-06-07 11:00AM EDT120.000.850.000.750.00-219198.05%
VRTX190719P001250002019-06-04 12:27PM EDT125.000.200.000.450.00-626165.04%
VRTX190719P001300002019-07-16 10:18AM EDT130.000.010.000.00-0.09-90.00%7750.00%
VRTX190719P001350002019-07-08 3:01PM EDT135.000.100.000.750.00-227145.02%
VRTX190719P001400002019-06-21 3:16PM EDT140.000.150.000.750.00-126128.32%
VRTX190719P001450002019-07-09 9:30AM EDT145.000.050.000.750.00-164111.91%
VRTX190719P001500002019-06-28 3:47PM EDT150.000.300.000.750.00-510895.70%
VRTX190719P001550002019-07-12 11:35AM EDT155.000.100.000.650.00-114077.34%
VRTX190719P001600002019-07-11 3:23PM EDT160.000.190.050.550.00-1014660.55%
VRTX190719P001650002019-07-15 1:22PM EDT165.000.050.000.750.00-117458.20%
VRTX190719P001675002019-07-12 3:54PM EDT167.500.200.050.200.00-202633.40%
VRTX190719P001700002019-07-16 1:37PM EDT170.000.280.200.40-0.10-26.32%543531.30%
VRTX190719P001725002019-07-16 12:54PM EDT172.500.740.650.75-0.21-22.11%303828.71%
VRTX190719P001750002019-07-16 3:59PM EDT175.001.401.351.65-0.30-17.65%3354029.74%
VRTX190719P001775002019-07-11 3:42PM EDT177.503.572.552.950.00--130.01%
VRTX190719P001800002019-07-16 1:38PM EDT180.003.803.804.60+0.08+2.15%537129.00%
VRTX190719P001825002019-07-11 3:05PM EDT182.507.205.606.700.00-101629.83%
VRTX190719P001850002019-07-15 12:29PM EDT185.008.027.509.800.00-14151.47%
VRTX190719P001900002019-06-03 10:19AM EDT190.0024.007.508.900.00-2260.00%
VRTX190719P001950002019-06-06 11:09AM EDT195.0024.0014.9018.000.00-1140.00%
VRTX190719P002000002019-07-11 9:35AM EDT200.0023.9022.7024.400.00-1384.38%
VRTX190719P002050002019-07-11 9:35AM EDT205.0028.9026.7030.500.00--0128.52%
VRTX190719P002100002019-07-11 9:35AM EDT210.0033.9031.7035.600.00-30144.48%
VRTX190719P002200002019-06-07 11:00AM EDT220.0048.4239.2042.600.00-20150.00%
VRTX190719P002300002019-05-29 12:23PM EDT230.0061.6247.3048.400.00-10-0.00%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità