VRTX - Vertex Pharmaceuticals Incorporated

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 settembre 2019
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
VRTX190920C001300002019-09-11 2:07PM EDT130.0042.0045.4050.000.00---142.38%
VRTX190920C001400002019-09-09 9:37AM EDT140.0039.3035.4040.000.00-30112.50%
VRTX190920C001450002019-08-08 3:40PM EDT145.0038.0033.6036.900.00-10193.51%
VRTX190920C001500002019-08-08 3:37PM EDT150.0033.0029.7032.600.00-10190.58%
VRTX190920C001550002019-07-30 11:28AM EDT155.0018.3323.6027.500.00--1154.49%
VRTX190920C001600002019-09-13 11:03AM EDT160.0015.0015.6019.800.00-47056.06%
VRTX190920C001650002019-09-11 11:44AM EDT165.008.2110.9014.500.00-1088.79%
VRTX190920C001675002019-09-13 9:55AM EDT167.506.409.3011.000.00--058.20%
VRTX190920C001700002019-09-16 3:28PM EDT170.008.177.108.50+1.99+32.20%3048.29%
VRTX190920C001725002019-09-16 12:09AM EDT172.503.415.406.400.00---44.80%
VRTX190920C001750002019-09-16 3:44PM EDT175.003.703.404.90+1.30+54.17%27047.24%
VRTX190920C001775002019-09-16 3:40PM EDT177.502.151.952.15+0.80+59.26%203028.66%
VRTX190920C001800002019-09-16 3:36PM EDT180.001.160.951.35+0.36+45.00%117031.84%
VRTX190920C001825002019-09-16 3:21PM EDT182.500.550.400.60+0.20+57.14%58030.13%
VRTX190920C001850002019-09-16 3:12PM EDT185.000.240.200.30-0.01-4.00%12031.35%
VRTX190920C001875002019-09-16 10:48AM EDT187.500.050.100.20-0.05-50.00%2034.96%
VRTX190920C001900002019-09-16 3:45PM EDT190.000.070.050.10-0.03-30.00%79036.04%
VRTX190920C001925002019-08-23 3:45PM EDT192.501.800.002.200.00-14074.07%
VRTX190920C001950002019-09-11 1:25PM EDT195.000.100.000.450.00-20054.59%
VRTX190920C001975002019-08-21 3:22PM EDT197.501.600.002.150.00--088.43%
VRTX190920C002000002019-08-22 2:33PM EDT200.001.150.002.150.00-3095.46%
VRTX190920C002100002019-09-09 1:30PM EDT210.000.070.002.150.00-20121.63%
VRTX190920C002200002019-09-09 1:30PM EDT220.000.03-1.150.00-20147.66%
Opzioni Putper20 settembre 2019
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
VRTX190920P001300002019-08-19 12:12AM EDT130.000.200.001.150.00--0179.49%
VRTX190920P001400002019-09-04 9:30AM EDT140.000.050.002.150.00-30165.92%
VRTX190920P001500002019-08-27 1:15PM EDT150.000.300.002.150.00-10127.64%
VRTX190920P001550002019-09-10 11:29AM EDT155.000.440.001.150.00-1092.09%
VRTX190920P001600002019-09-11 1:25PM EDT160.000.280.000.250.00-20054.20%
VRTX190920P001625002019-09-11 11:37AM EDT162.500.490.002.150.00-2080.37%
VRTX190920P001650002019-09-13 3:41PM EDT165.000.300.000.100.00-1038.97%
VRTX190920P001675002019-09-16 2:00PM EDT167.500.150.000.20-1.10-88.00%1037.31%
VRTX190920P001700002019-09-16 11:08AM EDT170.000.400.150.30-0.37-48.05%1033.06%
VRTX190920P001725002019-09-16 10:03AM EDT172.500.990.400.55-0.46-31.72%11030.35%
VRTX190920P001750002019-09-16 3:29PM EDT175.000.950.851.10-1.60-62.75%1029.03%
VRTX190920P001775002019-09-13 12:12PM EDT177.503.811.752.100.00-6028.66%
VRTX190920P001800002019-09-09 10:16AM EDT180.004.703.203.800.00-5031.84%
VRTX190920P001825002019-09-16 12:09AM EDT182.508.154.907.000.00---53.93%
VRTX190920P001850002019-09-13 3:53PM EDT185.0010.357.108.400.00-95045.95%
VRTX190920P001875002019-08-20 1:09PM EDT187.506.607.7011.900.00--073.07%
VRTX190920P001900002019-09-03 9:30AM EDT190.0011.5010.9014.200.00--078.76%
VRTX190920P002000002019-07-26 9:43AM EDT200.0030.0018.4021.000.00-220.00%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità