VRTX - Vertex Pharmaceuticals Incorporated

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 febbraio 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
VRTX200221C001550002020-02-20 10:54AM EST155.0091.5087.6091.80+4.30+4.93%11387.50%
VRTX200221C001600002020-01-09 10:31AM EST160.0069.8078.0082.400.00--00.00%
VRTX200221C001900002020-02-03 10:50AM EST190.0052.2052.6056.900.00-13244.53%
VRTX200221C001950002020-02-18 10:58AM EST195.0047.0547.6051.800.00-56220.75%
VRTX200221C002000002020-01-24 2:34PM EST200.0047.4342.6046.80+21.43+82.42%14201.56%
VRTX200221C002100002020-02-19 2:34PM EST210.0039.0034.3035.200.00-13070.00%
VRTX200221C002125002020-02-19 2:47PM EST212.5036.4530.5034.200.00-103150.98%
VRTX200221C002150002020-02-04 2:05PM EST215.0024.9527.7031.700.00-10141.70%
VRTX200221C002200002020-02-20 1:48PM EST220.0024.9422.8026.50-3.94-13.64%781116.94%
VRTX200221C002225002020-02-03 10:53AM EST222.5013.8020.4023.500.00-2190.04%
VRTX200221C002250002020-02-18 3:03PM EST225.0019.5017.9021.800.00-563107.23%
VRTX200221C002275002020-02-14 11:16AM EST227.5015.1015.5019.100.00-12592.48%
VRTX200221C002300002020-02-20 12:55PM EST230.0014.4014.5014.90-3.67-20.31%117430.00%
VRTX200221C002325002020-02-20 10:00AM EST232.5014.0310.8012.70-1.58-10.12%1230.00%
VRTX200221C002350002020-02-20 1:48PM EST235.009.789.409.90-4.48-31.42%772250.00%
VRTX200221C002375002020-02-19 2:02PM EST237.5010.686.608.800.00-28447.36%
VRTX200221C002400002020-02-20 1:09PM EST240.004.444.605.10-3.49-44.01%138620.00%
VRTX200221C002425002020-02-20 9:41AM EST242.502.022.652.85-3.90-65.88%22280.00%
VRTX200221C002450002020-02-20 10:58AM EST245.000.821.101.25-2.58-75.88%847113.36%
VRTX200221C002475002020-02-20 1:48PM EST247.500.370.300.45-1.58-81.03%138116.31%
VRTX200221C002500002020-02-20 10:31AM EST250.000.280.000.15-0.83-74.77%151,68718.56%
VRTX200221C002525002020-02-20 11:26AM EST252.500.060.000.05-0.19-76.00%5926520.70%
VRTX200221C002550002020-02-20 9:37AM EST255.000.390.000.40+0.22+129.41%35141.41%
VRTX200221C002575002020-02-11 3:23PM EST257.500.750.002.150.00-2666.06%
VRTX200221C002600002020-02-14 1:02PM EST260.000.150.000.200.00-1299147.85%
VRTX200221C002650002020-02-12 10:03AM EST265.000.200.002.150.00--190.28%
VRTX200221C002700002020-02-06 12:32PM EST270.000.150.001.600.00-14797.02%
VRTX200221C002750002020-02-13 9:30AM EST275.000.100.000.100.00--367.19%
VRTX200221C002800002020-01-13 12:13AM EST280.001.120.050.150.00-4983.79%
Opzioni Putper21 febbraio 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
VRTX200221P001650002020-02-03 2:24PM EST165.000.050.002.150.00--1330.57%
VRTX200221P001700002020-01-13 12:13AM EST170.000.150.000.000.00-101050.00%
VRTX200221P001800002020-01-07 2:53PM EST180.000.650.050.150.00--12181.25%
VRTX200221P001850002020-01-21 9:30AM EST185.000.350.000.000.00-154250.00%
VRTX200221P001900002020-01-31 3:22PM EST190.000.050.000.450.00-1154172.07%
VRTX200221P001950002020-01-22 10:35AM EST195.000.360.052.150.00-337212.89%
VRTX200221P002000002020-02-18 9:30AM EST200.000.230.002.150.00-555193.16%
VRTX200221P002050002020-01-31 2:40PM EST205.000.850.002.150.00-42174.71%
VRTX200221P002100002020-02-18 9:30AM EST210.000.280.000.200.00-541299.22%
VRTX200221P002125002020-02-03 2:28PM EST212.500.660.002.150.00--10147.31%
VRTX200221P002150002020-02-10 1:50PM EST215.000.460.002.150.00-1018138.18%
VRTX200221P002175002020-02-19 9:39AM EST217.500.450.002.150.00-1046129.10%
VRTX200221P002200002020-02-19 2:38PM EST220.000.400.000.500.00-1010985.64%
VRTX200221P002225002020-02-13 3:33PM EST222.500.140.002.000.00-1165108.55%
VRTX200221P002250002020-02-18 9:30AM EST225.000.100.000.500.00-429871.09%
VRTX200221P002275002020-02-12 12:04PM EST227.500.450.002.150.00-204592.33%
VRTX200221P002300002020-02-19 2:59PM EST230.000.010.000.450.00-141255.08%
VRTX200221P002325002020-02-20 10:26AM EST232.500.010.050.20-0.03-75.00%811446.58%
VRTX200221P002350002020-02-20 10:00AM EST235.000.140.100.50+0.05+55.56%37649.51%
VRTX200221P002375002020-02-20 10:26AM EST237.500.120.050.20+0.02+20.00%10515031.64%
VRTX200221P002400002020-02-19 3:52PM EST240.000.100.100.250.00-836825.39%
VRTX200221P002425002020-02-20 11:31AM EST242.501.180.500.65+0.91+337.04%16024324.46%
VRTX200221P002450002020-02-20 1:45PM EST245.001.511.401.60+0.94+164.91%822725.51%
VRTX200221P002475002020-02-19 11:40AM EST247.501.622.853.400.00-3731.25%
VRTX200221P002500002020-02-12 11:04AM EST250.007.504.307.300.00-101064.60%
VRTX200221P002550002020-02-19 3:42PM EST255.006.709.1012.000.00--057.13%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità