Italia markets open in 8 hours 52 minutes

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
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper30 ottobre 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
VRTX201030C001350002020-10-19 12:13AM EDT135.0089.8075.2077.600.00--1215.82%
VRTX201030C001550002020-10-19 4:13PM EDT155.0062.5055.1057.800.00--1165.82%
VRTX201030C001800002020-10-23 2:10PM EDT180.0032.3029.7033.20-18.34-36.22%103108.06%
VRTX201030C001850002020-10-19 4:13PM EDT185.0036.3025.0027.800.00--186.82%
VRTX201030C001900002020-10-22 1:44PM EDT190.0021.8020.1023.000.00-2577.61%
VRTX201030C001950002020-10-19 11:52AM EDT195.0027.6016.7018.300.00-4055.81%
VRTX201030C002000002020-10-23 3:48PM EDT200.0012.2011.6013.20-2.10-14.69%1753.30%
VRTX201030C002050002020-10-23 11:55AM EDT205.009.258.0010.00-4.69-33.64%11057.83%
VRTX201030C002100002020-10-23 2:57PM EDT210.005.704.506.00-0.80-12.31%1610347.97%
VRTX201030C002125002020-10-23 3:57PM EDT212.504.604.005.00+4.60-18350.24%
VRTX201030C002150002020-10-23 3:48PM EDT215.003.303.104.500.00-709055.53%
VRTX201030C002175002020-10-23 11:41AM EDT217.503.201.853.50+3.20-5354.70%
VRTX201030C002200002020-10-23 3:48PM EDT220.001.831.602.15-0.27-12.86%2251148.36%
VRTX201030C002225002020-10-23 3:01PM EDT222.501.300.501.70+1.30-4249.81%
VRTX201030C002250002020-10-23 3:59PM EDT225.001.050.901.05-0.35-25.00%17435546.95%
VRTX201030C002300002020-10-23 3:51PM EDT230.000.450.450.60-0.25-35.71%16321749.15%
VRTX201030C002325002020-10-23 12:49PM EDT232.500.500.001.40+0.50-1055.91%
VRTX201030C002350002020-10-23 3:52PM EDT235.000.300.300.35-0.10-25.00%14118450.68%
VRTX201030C002375002020-10-22 10:58AM EDT237.500.640.050.750.00-13257.08%
VRTX201030C002400002020-10-22 3:18PM EDT240.000.400.051.000.00-211464.75%
VRTX201030C002425002020-10-22 12:43PM EDT242.500.300.050.500.00-22660.35%
VRTX201030C002450002020-10-21 3:09PM EDT245.000.400.050.800.00-33969.58%
VRTX201030C002475002020-10-20 2:27PM EDT247.500.500.000.650.00-606369.63%
VRTX201030C002500002020-10-23 3:50PM EDT250.000.100.000.20-0.18-64.29%1117260.55%
VRTX201030C002525002020-10-19 3:25PM EDT252.500.500.000.550.00--274.41%
VRTX201030C002550002020-10-22 9:46AM EDT255.000.150.050.250.00-21870.51%
VRTX201030C002575002020-10-19 12:33PM EDT257.500.500.000.400.00-8876.95%
VRTX201030C002600002020-10-20 9:30AM EDT260.000.400.000.050.00-16061.33%
VRTX201030C002625002020-10-20 10:32AM EDT262.500.200.000.150.00-217172.46%
VRTX201030C002650002020-10-19 3:55PM EDT265.000.250.000.350.00-21584.38%
VRTX201030C002675002020-09-28 11:50AM EDT267.5010.830.000.300.00-21185.35%
VRTX201030C002700002020-10-16 12:05PM EDT270.000.650.000.250.00-81286.13%
VRTX201030C002725002020-10-14 12:26PM EDT272.501.000.000.250.00-21288.87%
VRTX201030C002750002020-10-19 12:48PM EDT275.000.250.000.250.00-4791.41%
VRTX201030C002775002020-09-30 1:29PM EDT277.509.410.000.250.00-1394.14%
VRTX201030C002800002020-10-19 3:54PM EDT280.000.200.000.100.00-104786.72%
VRTX201030C002825002020-10-19 12:12PM EDT282.500.050.000.250.00-11199.41%
VRTX201030C002850002020-10-22 12:19PM EDT285.000.100.000.250.00-221101.95%
VRTX201030C002875002020-10-13 9:38AM EDT287.504.500.000.250.00-13104.49%
VRTX201030C002900002020-10-19 12:59PM EDT290.000.200.000.250.00-113107.03%
VRTX201030C002925002020-10-05 10:08AM EDT292.502.250.000.250.00--1109.57%
VRTX201030C002950002020-10-15 10:12AM EDT295.000.200.000.250.00-2026111.91%
VRTX201030C003000002020-10-13 12:05PM EDT300.001.930.000.250.00-19116.80%
VRTX201030C003050002020-09-21 2:59PM EDT305.001.510.000.000.00-1050.00%
VRTX201030C003100002020-09-29 10:28AM EDT310.000.200.000.250.00-11125.98%
VRTX201030C003250002020-09-21 9:30AM EDT325.000.550.000.000.00--150.00%
Opzioni Putper30 ottobre 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
VRTX201030P001500002020-10-20 1:40PM EDT150.000.180.000.25+0.18--1120.70%
VRTX201030P001600002020-10-22 9:52AM EDT160.000.450.000.300.00-55102.93%
VRTX201030P001650002020-10-19 4:13PM EDT165.000.50-0.450.00--7111.82%
VRTX201030P001750002020-10-19 4:13PM EDT175.000.55-0.800.00--1101.37%
VRTX201030P001800002020-10-21 3:02PM EDT180.000.630.001.050.00-2981.15%
VRTX201030P001850002020-10-21 3:02PM EDT185.000.890.001.300.00-2773.58%
VRTX201030P001900002020-10-20 3:01PM EDT190.000.600.000.950.00-61057.52%
VRTX201030P001950002020-10-23 3:37PM EDT195.000.780.451.30-0.54-40.91%222754.98%
VRTX201030P001975002020-10-22 2:50PM EDT197.501.700.151.80+1.70--150.49%
VRTX201030P002000002020-10-23 3:37PM EDT200.001.280.951.60-0.62-32.63%1913253.03%
VRTX201030P002025002020-10-23 3:46PM EDT202.501.700.753.50+1.70-25052.11%
VRTX201030P002050002020-10-23 10:34AM EDT205.003.271.353.80-0.73-18.25%511861.72%
VRTX201030P002075002020-10-23 3:39PM EDT207.503.202.604.20+3.20-2256.20%
VRTX201030P002100002020-10-23 2:27PM EDT210.004.103.604.70-1.96-32.34%67713650.59%
VRTX201030P002125002020-10-23 3:27PM EDT212.505.455.106.30+5.45-1053.76%
VRTX201030P002150002020-10-23 3:59PM EDT215.007.006.008.20-2.40-25.53%195158.17%
VRTX201030P002175002020-10-23 12:15PM EDT217.508.858.009.90+8.85-5350.05%
VRTX201030P002200002020-10-23 3:36PM EDT220.0010.579.5011.40-0.11-1.03%252757.25%
VRTX201030P002225002020-10-23 12:15PM EDT222.5012.5211.1014.50+12.52-2052.00%
VRTX201030P002250002020-10-22 2:51PM EDT225.0016.7014.1015.600.00-112252.39%
VRTX201030P002300002020-10-15 10:46AM EDT230.0015.0017.7019.500.00-26658.08%
VRTX201030P002350002020-10-20 3:12PM EDT235.0020.8022.8025.300.00-45558.89%
VRTX201030P002375002020-10-19 9:30AM EDT237.5020.7524.8028.300.00-1063.23%
VRTX201030P002400002020-10-19 3:02PM EDT240.0022.6027.6030.500.00-41567.48%
VRTX201030P002425002020-10-19 4:13PM EDT242.5030.0030.1032.800.00--2068.95%
VRTX201030P002450002020-10-06 11:09AM EDT245.003.5032.1035.100.00-43543659.47%
VRTX201030P002500002020-10-23 3:27PM EDT250.0038.1137.2040.10+2.83+8.02%101868.85%
VRTX201030P002525002020-09-25 10:12AM EDT252.508.5240.1042.500.00-3378.91%
VRTX201030P002550002020-10-21 12:10PM EDT255.0044.5042.4044.900.00-12375.49%
VRTX201030P002575002020-10-19 4:13PM EDT257.503.2444.8047.500.00--178.71%
VRTX201030P002600002020-10-23 2:30PM EDT260.0048.1147.4049.90+6.31+15.10%87481.84%
VRTX201030P002625002020-10-06 3:15PM EDT262.5010.8049.9052.400.00-4184.96%
VRTX201030P002650002020-10-23 2:30PM EDT265.0053.3052.5054.70+4.56+9.36%82484.77%
VRTX201030P002675002020-10-05 12:06AM EDT267.5013.0054.7057.400.00--1083.79%
VRTX201030P002700002020-10-23 10:01AM EDT270.0058.3057.4059.80+9.70+19.96%1010190.63%
VRTX201030P002725002020-10-19 4:13PM EDT272.5050.9959.9062.300.00--2393.55%
VRTX201030P002750002020-10-16 10:06AM EDT275.0053.2762.4064.800.00-3996.29%
VRTX201030P002775002020-10-21 2:20PM EDT277.5065.6764.9067.200.00-11094.73%
VRTX201030P002800002020-10-19 11:55AM EDT280.0057.9967.5069.700.00-15101.76%