Italia markets open in 8 hours 52 minutes
Dow Jones
28.335,57-28,13(-0,10%)Nasdaq
11.548,28+42,28(+0,37%)Nikkei 225
23.516,59+42,29(+0,18%)
Vertex Pharmaceuticals Incorporated (VRTX)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
211,58+1,50 (+0,71%)
Alla chiusura: 4:00PM EDT
Opzioni d'acquistoper30 ottobre 2020
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX201030C00135000 | 2020-10-19 12:13AM EDT | 135.00 | 89.80 | 75.20 | 77.60 | 0.00 | - | - | 1 | 215.82% |
| VRTX201030C00155000 | 2020-10-19 4:13PM EDT | 155.00 | 62.50 | 55.10 | 57.80 | 0.00 | - | - | 1 | 165.82% |
| VRTX201030C00180000 | 2020-10-23 2:10PM EDT | 180.00 | 32.30 | 29.70 | 33.20 | -18.34 | -36.22% | 10 | 3 | 108.06% |
| VRTX201030C00185000 | 2020-10-19 4:13PM EDT | 185.00 | 36.30 | 25.00 | 27.80 | 0.00 | - | - | 1 | 86.82% |
| VRTX201030C00190000 | 2020-10-22 1:44PM EDT | 190.00 | 21.80 | 20.10 | 23.00 | 0.00 | - | 2 | 5 | 77.61% |
| VRTX201030C00195000 | 2020-10-19 11:52AM EDT | 195.00 | 27.60 | 16.70 | 18.30 | 0.00 | - | 4 | 0 | 55.81% |
| VRTX201030C00200000 | 2020-10-23 3:48PM EDT | 200.00 | 12.20 | 11.60 | 13.20 | -2.10 | -14.69% | 1 | 7 | 53.30% |
| VRTX201030C00205000 | 2020-10-23 11:55AM EDT | 205.00 | 9.25 | 8.00 | 10.00 | -4.69 | -33.64% | 1 | 10 | 57.83% |
| VRTX201030C00210000 | 2020-10-23 2:57PM EDT | 210.00 | 5.70 | 4.50 | 6.00 | -0.80 | -12.31% | 16 | 103 | 47.97% |
| VRTX201030C00212500 | 2020-10-23 3:57PM EDT | 212.50 | 4.60 | 4.00 | 5.00 | +4.60 | - | 18 | 3 | 50.24% |
| VRTX201030C00215000 | 2020-10-23 3:48PM EDT | 215.00 | 3.30 | 3.10 | 4.50 | 0.00 | - | 70 | 90 | 55.53% |
| VRTX201030C00217500 | 2020-10-23 11:41AM EDT | 217.50 | 3.20 | 1.85 | 3.50 | +3.20 | - | 5 | 3 | 54.70% |
| VRTX201030C00220000 | 2020-10-23 3:48PM EDT | 220.00 | 1.83 | 1.60 | 2.15 | -0.27 | -12.86% | 22 | 511 | 48.36% |
| VRTX201030C00222500 | 2020-10-23 3:01PM EDT | 222.50 | 1.30 | 0.50 | 1.70 | +1.30 | - | 4 | 2 | 49.81% |
| VRTX201030C00225000 | 2020-10-23 3:59PM EDT | 225.00 | 1.05 | 0.90 | 1.05 | -0.35 | -25.00% | 174 | 355 | 46.95% |
| VRTX201030C00230000 | 2020-10-23 3:51PM EDT | 230.00 | 0.45 | 0.45 | 0.60 | -0.25 | -35.71% | 163 | 217 | 49.15% |
| VRTX201030C00232500 | 2020-10-23 12:49PM EDT | 232.50 | 0.50 | 0.00 | 1.40 | +0.50 | - | 1 | 0 | 55.91% |
| VRTX201030C00235000 | 2020-10-23 3:52PM EDT | 235.00 | 0.30 | 0.30 | 0.35 | -0.10 | -25.00% | 141 | 184 | 50.68% |
| VRTX201030C00237500 | 2020-10-22 10:58AM EDT | 237.50 | 0.64 | 0.05 | 0.75 | 0.00 | - | 1 | 32 | 57.08% |
| VRTX201030C00240000 | 2020-10-22 3:18PM EDT | 240.00 | 0.40 | 0.05 | 1.00 | 0.00 | - | 2 | 114 | 64.75% |
| VRTX201030C00242500 | 2020-10-22 12:43PM EDT | 242.50 | 0.30 | 0.05 | 0.50 | 0.00 | - | 2 | 26 | 60.35% |
| VRTX201030C00245000 | 2020-10-21 3:09PM EDT | 245.00 | 0.40 | 0.05 | 0.80 | 0.00 | - | 3 | 39 | 69.58% |
| VRTX201030C00247500 | 2020-10-20 2:27PM EDT | 247.50 | 0.50 | 0.00 | 0.65 | 0.00 | - | 60 | 63 | 69.63% |
| VRTX201030C00250000 | 2020-10-23 3:50PM EDT | 250.00 | 0.10 | 0.00 | 0.20 | -0.18 | -64.29% | 11 | 172 | 60.55% |
| VRTX201030C00252500 | 2020-10-19 3:25PM EDT | 252.50 | 0.50 | 0.00 | 0.55 | 0.00 | - | - | 2 | 74.41% |
| VRTX201030C00255000 | 2020-10-22 9:46AM EDT | 255.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 2 | 18 | 70.51% |
| VRTX201030C00257500 | 2020-10-19 12:33PM EDT | 257.50 | 0.50 | 0.00 | 0.40 | 0.00 | - | 8 | 8 | 76.95% |
| VRTX201030C00260000 | 2020-10-20 9:30AM EDT | 260.00 | 0.40 | 0.00 | 0.05 | 0.00 | - | 1 | 60 | 61.33% |
| VRTX201030C00262500 | 2020-10-20 10:32AM EDT | 262.50 | 0.20 | 0.00 | 0.15 | 0.00 | - | 2 | 171 | 72.46% |
| VRTX201030C00265000 | 2020-10-19 3:55PM EDT | 265.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | 2 | 15 | 84.38% |
| VRTX201030C00267500 | 2020-09-28 11:50AM EDT | 267.50 | 10.83 | 0.00 | 0.30 | 0.00 | - | 2 | 11 | 85.35% |
| VRTX201030C00270000 | 2020-10-16 12:05PM EDT | 270.00 | 0.65 | 0.00 | 0.25 | 0.00 | - | 8 | 12 | 86.13% |
| VRTX201030C00272500 | 2020-10-14 12:26PM EDT | 272.50 | 1.00 | 0.00 | 0.25 | 0.00 | - | 2 | 12 | 88.87% |
| VRTX201030C00275000 | 2020-10-19 12:48PM EDT | 275.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 4 | 7 | 91.41% |
| VRTX201030C00277500 | 2020-09-30 1:29PM EDT | 277.50 | 9.41 | 0.00 | 0.25 | 0.00 | - | 1 | 3 | 94.14% |
| VRTX201030C00280000 | 2020-10-19 3:54PM EDT | 280.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 10 | 47 | 86.72% |
| VRTX201030C00282500 | 2020-10-19 12:12PM EDT | 282.50 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 11 | 99.41% |
| VRTX201030C00285000 | 2020-10-22 12:19PM EDT | 285.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 2 | 21 | 101.95% |
| VRTX201030C00287500 | 2020-10-13 9:38AM EDT | 287.50 | 4.50 | 0.00 | 0.25 | 0.00 | - | 1 | 3 | 104.49% |
| VRTX201030C00290000 | 2020-10-19 12:59PM EDT | 290.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 1 | 13 | 107.03% |
| VRTX201030C00292500 | 2020-10-05 10:08AM EDT | 292.50 | 2.25 | 0.00 | 0.25 | 0.00 | - | - | 1 | 109.57% |
| VRTX201030C00295000 | 2020-10-15 10:12AM EDT | 295.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 20 | 26 | 111.91% |
| VRTX201030C00300000 | 2020-10-13 12:05PM EDT | 300.00 | 1.93 | 0.00 | 0.25 | 0.00 | - | 1 | 9 | 116.80% |
| VRTX201030C00305000 | 2020-09-21 2:59PM EDT | 305.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| VRTX201030C00310000 | 2020-09-29 10:28AM EDT | 310.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 125.98% |
| VRTX201030C00325000 | 2020-09-21 9:30AM EDT | 325.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
Opzioni Putper30 ottobre 2020
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX201030P00150000 | 2020-10-20 1:40PM EDT | 150.00 | 0.18 | 0.00 | 0.25 | +0.18 | - | - | 1 | 120.70% |
| VRTX201030P00160000 | 2020-10-22 9:52AM EDT | 160.00 | 0.45 | 0.00 | 0.30 | 0.00 | - | 5 | 5 | 102.93% |
| VRTX201030P00165000 | 2020-10-19 4:13PM EDT | 165.00 | 0.50 | - | 0.45 | 0.00 | - | - | 7 | 111.82% |
| VRTX201030P00175000 | 2020-10-19 4:13PM EDT | 175.00 | 0.55 | - | 0.80 | 0.00 | - | - | 1 | 101.37% |
| VRTX201030P00180000 | 2020-10-21 3:02PM EDT | 180.00 | 0.63 | 0.00 | 1.05 | 0.00 | - | 2 | 9 | 81.15% |
| VRTX201030P00185000 | 2020-10-21 3:02PM EDT | 185.00 | 0.89 | 0.00 | 1.30 | 0.00 | - | 2 | 7 | 73.58% |
| VRTX201030P00190000 | 2020-10-20 3:01PM EDT | 190.00 | 0.60 | 0.00 | 0.95 | 0.00 | - | 6 | 10 | 57.52% |
| VRTX201030P00195000 | 2020-10-23 3:37PM EDT | 195.00 | 0.78 | 0.45 | 1.30 | -0.54 | -40.91% | 22 | 27 | 54.98% |
| VRTX201030P00197500 | 2020-10-22 2:50PM EDT | 197.50 | 1.70 | 0.15 | 1.80 | +1.70 | - | - | 1 | 50.49% |
| VRTX201030P00200000 | 2020-10-23 3:37PM EDT | 200.00 | 1.28 | 0.95 | 1.60 | -0.62 | -32.63% | 19 | 132 | 53.03% |
| VRTX201030P00202500 | 2020-10-23 3:46PM EDT | 202.50 | 1.70 | 0.75 | 3.50 | +1.70 | - | 25 | 0 | 52.11% |
| VRTX201030P00205000 | 2020-10-23 10:34AM EDT | 205.00 | 3.27 | 1.35 | 3.80 | -0.73 | -18.25% | 5 | 118 | 61.72% |
| VRTX201030P00207500 | 2020-10-23 3:39PM EDT | 207.50 | 3.20 | 2.60 | 4.20 | +3.20 | - | 2 | 2 | 56.20% |
| VRTX201030P00210000 | 2020-10-23 2:27PM EDT | 210.00 | 4.10 | 3.60 | 4.70 | -1.96 | -32.34% | 677 | 136 | 50.59% |
| VRTX201030P00212500 | 2020-10-23 3:27PM EDT | 212.50 | 5.45 | 5.10 | 6.30 | +5.45 | - | 1 | 0 | 53.76% |
| VRTX201030P00215000 | 2020-10-23 3:59PM EDT | 215.00 | 7.00 | 6.00 | 8.20 | -2.40 | -25.53% | 19 | 51 | 58.17% |
| VRTX201030P00217500 | 2020-10-23 12:15PM EDT | 217.50 | 8.85 | 8.00 | 9.90 | +8.85 | - | 5 | 3 | 50.05% |
| VRTX201030P00220000 | 2020-10-23 3:36PM EDT | 220.00 | 10.57 | 9.50 | 11.40 | -0.11 | -1.03% | 25 | 27 | 57.25% |
| VRTX201030P00222500 | 2020-10-23 12:15PM EDT | 222.50 | 12.52 | 11.10 | 14.50 | +12.52 | - | 2 | 0 | 52.00% |
| VRTX201030P00225000 | 2020-10-22 2:51PM EDT | 225.00 | 16.70 | 14.10 | 15.60 | 0.00 | - | 1 | 122 | 52.39% |
| VRTX201030P00230000 | 2020-10-15 10:46AM EDT | 230.00 | 15.00 | 17.70 | 19.50 | 0.00 | - | 2 | 66 | 58.08% |
| VRTX201030P00235000 | 2020-10-20 3:12PM EDT | 235.00 | 20.80 | 22.80 | 25.30 | 0.00 | - | 4 | 55 | 58.89% |
| VRTX201030P00237500 | 2020-10-19 9:30AM EDT | 237.50 | 20.75 | 24.80 | 28.30 | 0.00 | - | 1 | 0 | 63.23% |
| VRTX201030P00240000 | 2020-10-19 3:02PM EDT | 240.00 | 22.60 | 27.60 | 30.50 | 0.00 | - | 4 | 15 | 67.48% |
| VRTX201030P00242500 | 2020-10-19 4:13PM EDT | 242.50 | 30.00 | 30.10 | 32.80 | 0.00 | - | - | 20 | 68.95% |
| VRTX201030P00245000 | 2020-10-06 11:09AM EDT | 245.00 | 3.50 | 32.10 | 35.10 | 0.00 | - | 435 | 436 | 59.47% |
| VRTX201030P00250000 | 2020-10-23 3:27PM EDT | 250.00 | 38.11 | 37.20 | 40.10 | +2.83 | +8.02% | 10 | 18 | 68.85% |
| VRTX201030P00252500 | 2020-09-25 10:12AM EDT | 252.50 | 8.52 | 40.10 | 42.50 | 0.00 | - | 3 | 3 | 78.91% |
| VRTX201030P00255000 | 2020-10-21 12:10PM EDT | 255.00 | 44.50 | 42.40 | 44.90 | 0.00 | - | 1 | 23 | 75.49% |
| VRTX201030P00257500 | 2020-10-19 4:13PM EDT | 257.50 | 3.24 | 44.80 | 47.50 | 0.00 | - | - | 1 | 78.71% |
| VRTX201030P00260000 | 2020-10-23 2:30PM EDT | 260.00 | 48.11 | 47.40 | 49.90 | +6.31 | +15.10% | 8 | 74 | 81.84% |
| VRTX201030P00262500 | 2020-10-06 3:15PM EDT | 262.50 | 10.80 | 49.90 | 52.40 | 0.00 | - | 4 | 1 | 84.96% |
| VRTX201030P00265000 | 2020-10-23 2:30PM EDT | 265.00 | 53.30 | 52.50 | 54.70 | +4.56 | +9.36% | 8 | 24 | 84.77% |
| VRTX201030P00267500 | 2020-10-05 12:06AM EDT | 267.50 | 13.00 | 54.70 | 57.40 | 0.00 | - | - | 10 | 83.79% |
| VRTX201030P00270000 | 2020-10-23 10:01AM EDT | 270.00 | 58.30 | 57.40 | 59.80 | +9.70 | +19.96% | 10 | 101 | 90.63% |
| VRTX201030P00272500 | 2020-10-19 4:13PM EDT | 272.50 | 50.99 | 59.90 | 62.30 | 0.00 | - | - | 23 | 93.55% |
| VRTX201030P00275000 | 2020-10-16 10:06AM EDT | 275.00 | 53.27 | 62.40 | 64.80 | 0.00 | - | 3 | 9 | 96.29% |
| VRTX201030P00277500 | 2020-10-21 2:20PM EDT | 277.50 | 65.67 | 64.90 | 67.20 | 0.00 | - | 11 | 0 | 94.73% |
| VRTX201030P00280000 | 2020-10-19 11:55AM EDT | 280.00 | 57.99 | 67.50 | 69.70 | 0.00 | - | 1 | 5 | 101.76% |
© 2020 Verizon Media. Tutti i diritti riservati.
