Italia markets closed
Dow Jones
33.677,27-68,13(-0,20%)Nasdaq
13.996,10+146,10(+1,05%)Nikkei 225
29.751,61+212,88(+0,72%)
Vertex Pharmaceuticals Incorporated (VRTX)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
215,94+2,34 (+1,10%)
Alla chiusura: 4:00PM EDT
216,05 0,11 (0,05%)
Dopo ore: 4:24PM EDT
Opzioni d'acquistoper16 aprile 2021
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX210416C00115000 | 2020-11-16 1:05AM EDT | 115.00 | 111.40 | 107.80 | 111.40 | 0.00 | - | - | 9 | 618.60% |
| VRTX210416C00120000 | 2020-11-03 2:54PM EDT | 120.00 | 91.70 | 107.00 | 110.70 | 0.00 | - | 1 | 1 | 685.01% |
| VRTX210416C00130000 | 2021-04-07 1:13PM EDT | 130.00 | 83.40 | 81.00 | 89.70 | 0.00 | - | 1 | 3 | 399.22% |
| VRTX210416C00135000 | 2020-12-23 3:59PM EDT | 135.00 | 102.50 | 100.30 | 106.20 | 0.00 | - | 1 | 1 | 759.99% |
| VRTX210416C00145000 | 2020-12-24 11:56AM EDT | 145.00 | 90.10 | 90.00 | 96.60 | 0.00 | - | 2 | 2 | 687.09% |
| VRTX210416C00150000 | 2021-03-30 3:56PM EDT | 150.00 | 63.13 | 61.00 | 70.00 | 0.00 | - | 1 | 5 | 316.55% |
| VRTX210416C00160000 | 2021-03-31 10:03AM EDT | 160.00 | 55.14 | 51.00 | 60.00 | 0.00 | - | 1 | 1 | 274.32% |
| VRTX210416C00170000 | 2021-03-31 10:09AM EDT | 170.00 | 45.27 | 41.00 | 50.00 | 0.00 | - | 1 | 8 | 233.79% |
| VRTX210416C00175000 | 2021-04-12 11:05AM EDT | 175.00 | 38.00 | 36.00 | 45.00 | 0.00 | - | 1 | 7 | 214.01% |
| VRTX210416C00180000 | 2021-04-12 11:10AM EDT | 180.00 | 36.20 | 31.00 | 40.10 | 0.00 | - | 3 | 9 | 196.26% |
| VRTX210416C00185000 | 2021-02-24 2:25PM EDT | 185.00 | 36.50 | 25.70 | 32.40 | 0.00 | - | 3 | 19 | 123.54% |
| VRTX210416C00190000 | 2021-04-13 3:55PM EDT | 190.00 | 26.00 | 21.00 | 29.80 | +5.14 | +24.64% | 7 | 100 | 152.34% |
| VRTX210416C00195000 | 2021-04-09 11:47AM EDT | 195.00 | 14.14 | 16.10 | 25.10 | 0.00 | - | 20 | 24 | 137.60% |
| VRTX210416C00197500 | 2021-04-09 11:49AM EDT | 197.50 | 13.80 | 13.50 | 22.80 | 0.00 | - | 11 | 14 | 130.59% |
| VRTX210416C00200000 | 2021-04-13 11:28AM EDT | 200.00 | 15.32 | 11.00 | 17.00 | +0.82 | +5.66% | 13 | 694 | 67.97% |
| VRTX210416C00202500 | 2021-04-05 11:41AM EDT | 202.50 | 17.20 | 8.60 | 17.70 | 0.00 | - | 10 | 10 | 108.89% |
| VRTX210416C00205000 | 2021-04-05 11:34AM EDT | 205.00 | 10.46 | 7.40 | 15.80 | 0.00 | - | - | 1 | 106.18% |
| VRTX210416C00207500 | 2021-04-13 10:23AM EDT | 207.50 | 9.70 | 5.20 | 9.40 | +3.20 | +49.23% | 18 | 33 | 42.63% |
| VRTX210416C00210000 | 2021-04-13 3:55PM EDT | 210.00 | 6.40 | 2.40 | 10.00 | +2.58 | +67.54% | 25 | 442 | 74.34% |
| VRTX210416C00212500 | 2021-04-13 10:27AM EDT | 212.50 | 5.57 | 2.35 | 8.00 | +2.54 | +83.83% | 71 | 99 | 68.51% |
| VRTX210416C00215000 | 2021-04-13 3:26PM EDT | 215.00 | 2.85 | 2.10 | 3.30 | +1.20 | +72.73% | 14 | 532 | 31.18% |
| VRTX210416C00217500 | 2021-04-13 2:27PM EDT | 217.50 | 1.25 | 1.20 | 6.20 | +0.05 | +4.17% | 170 | 269 | 76.83% |
| VRTX210416C00220000 | 2021-04-13 1:39PM EDT | 220.00 | 0.77 | 0.55 | 0.90 | +0.07 | +10.00% | 412 | 5,769 | 26.42% |
| VRTX210416C00222500 | 2021-04-13 10:28AM EDT | 222.50 | 0.75 | 0.20 | 1.10 | +0.28 | +59.57% | 4 | 39 | 37.43% |
| VRTX210416C00225000 | 2021-04-13 12:49PM EDT | 225.00 | 0.50 | 0.15 | 0.65 | +0.10 | +25.00% | 17 | 243 | 37.35% |
| VRTX210416C00227500 | 2021-04-09 3:39PM EDT | 227.50 | 0.45 | 0.00 | 1.00 | 0.00 | - | 2 | 64 | 50.49% |
| VRTX210416C00230000 | 2021-04-13 3:45PM EDT | 230.00 | 0.40 | 0.05 | 1.40 | +0.05 | +14.29% | 23 | 1,774 | 51.69% |
| VRTX210416C00232500 | 2021-04-12 11:26AM EDT | 232.50 | 0.30 | 0.00 | 9.70 | 0.00 | - | 4 | 22 | 120.19% |
| VRTX210416C00235000 | 2021-04-09 3:30PM EDT | 235.00 | 0.20 | 0.00 | 0.40 | -0.14 | -41.18% | 1 | 42 | 54.79% |
| VRTX210416C00237500 | 2021-04-08 1:24PM EDT | 237.50 | 0.50 | 0.00 | 4.50 | 0.00 | - | 2 | 318 | 98.56% |
| VRTX210416C00240000 | 2021-04-13 3:53PM EDT | 240.00 | 0.25 | 0.05 | 0.45 | 0.00 | - | 26 | 2,307 | 58.98% |
| VRTX210416C00245000 | 2021-04-07 10:27AM EDT | 245.00 | 0.79 | 0.00 | 2.25 | 0.00 | - | 1 | 3 | 95.36% |
| VRTX210416C00250000 | 2021-04-13 3:35PM EDT | 250.00 | 0.15 | 0.00 | 0.15 | +0.05 | +50.00% | 46 | 2,435 | 63.48% |
| VRTX210416C00255000 | 2021-04-05 1:52PM EDT | 255.00 | 0.47 | 0.00 | 9.70 | 0.00 | - | 1 | 3 | 184.13% |
| VRTX210416C00260000 | 2021-04-13 1:28PM EDT | 260.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 8 | 3,857 | 73.83% |
| VRTX210416C00270000 | 2021-04-05 10:48AM EDT | 270.00 | 0.05 | 0.00 | 1.00 | -0.05 | -50.00% | 30 | 229 | 122.07% |
| VRTX210416C00280000 | 2021-04-05 11:02AM EDT | 280.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 17 | 211 | 107.81% |
| VRTX210416C00290000 | 2021-03-29 3:25PM EDT | 290.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 1 | 33 | 146.58% |
| VRTX210416C00300000 | 2021-04-13 2:16PM EDT | 300.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 4 | 778 | 166.11% |
| VRTX210416C00310000 | 2021-02-25 2:12PM EDT | 310.00 | 1.10 | 0.00 | 4.30 | 0.00 | - | 2 | 168 | 239.40% |
| VRTX210416C00320000 | 2021-04-01 3:53PM EDT | 320.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 235 | 50.00% |
| VRTX210416C00330000 | 2021-02-18 10:54AM EDT | 330.00 | 0.60 | 0.00 | 4.30 | 0.00 | - | 1 | 0 | 268.80% |
| VRTX210416C00340000 | 2021-03-22 1:22PM EDT | 340.00 | 0.15 | 0.00 | 4.30 | 0.00 | - | 61 | 61 | 282.52% |
| VRTX210416C00350000 | 2021-03-22 12:39PM EDT | 350.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 1 | 40 | 295.61% |
| VRTX210416C00360000 | 2021-02-10 11:13AM EDT | 360.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| VRTX210416C00370000 | 2021-03-09 1:44PM EDT | 370.00 | 0.13 | 0.00 | 4.30 | 0.00 | - | 4 | 4 | 320.31% |
| VRTX210416C00390000 | 2020-09-29 2:18PM EDT | 390.00 | 2.15 | 0.00 | 1.35 | 0.00 | - | 1 | 0 | 279.39% |
| VRTX210416C00400000 | 2021-02-26 4:45PM EDT | 400.00 | 0.30 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 354.05% |
| VRTX210416C00410000 | 2021-02-26 1:30PM EDT | 410.00 | 0.25 | 0.00 | 4.30 | 0.00 | - | 50 | 64 | 364.55% |
Opzioni Putper16 aprile 2021
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX210416P00105000 | 2021-03-04 10:30AM EDT | 105.00 | 0.50 | 0.00 | 0.65 | 0.00 | - | - | 5 | 327.15% |
| VRTX210416P00110000 | 2021-03-26 12:18PM EDT | 110.00 | 0.40 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 437.01% |
| VRTX210416P00130000 | 2020-11-23 11:08AM EDT | 130.00 | 0.92 | 0.00 | 1.80 | 0.00 | - | 3 | 6 | 284.77% |
| VRTX210416P00140000 | 2021-02-03 2:25PM EDT | 140.00 | 0.28 | 0.00 | 4.30 | 0.00 | - | 3 | 1 | 302.73% |
| VRTX210416P00145000 | 2020-10-19 4:13PM EDT | 145.00 | 2.90 | 1.00 | 1.90 | 0.00 | - | - | 0 | 257.03% |
| VRTX210416P00150000 | 2021-03-01 12:49PM EDT | 150.00 | 2.15 | 0.00 | 4.80 | 0.00 | - | 1 | 47 | 271.39% |
| VRTX210416P00155000 | 2021-03-24 12:27PM EDT | 155.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 4 | 54 | 244.78% |
| VRTX210416P00160000 | 2021-03-26 3:42PM EDT | 160.00 | 0.50 | 0.00 | 4.30 | 0.00 | - | 6 | 178 | 226.42% |
| VRTX210416P00165000 | 2021-03-08 2:49PM EDT | 165.00 | 0.62 | 0.00 | 9.50 | 0.00 | - | 3 | 174 | 268.24% |
| VRTX210416P00170000 | 2021-03-16 9:30AM EDT | 170.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 2 | 96 | 109.77% |
| VRTX210416P00175000 | 2021-03-22 1:05PM EDT | 175.00 | 0.38 | 0.00 | 4.30 | 0.00 | - | 1 | 85 | 173.39% |
| VRTX210416P00180000 | 2021-04-05 1:16PM EDT | 180.00 | 0.72 | 0.00 | 0.10 | 0.00 | - | 2 | 274 | 74.22% |
| VRTX210416P00185000 | 2021-04-12 10:09AM EDT | 185.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 1 | 154 | 67.97% |
| VRTX210416P00190000 | 2021-04-12 10:55AM EDT | 190.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 393 | 54.49% |
| VRTX210416P00192500 | 2021-03-29 12:14AM EDT | 192.50 | 0.63 | 0.00 | 4.40 | 0.00 | - | - | 1 | 114.50% |
| VRTX210416P00195000 | 2021-04-12 10:38AM EDT | 195.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 41 | 1,982 | 53.13% |
| VRTX210416P00197500 | 2021-04-12 3:08PM EDT | 197.50 | 0.18 | 0.00 | 0.50 | 0.00 | - | 5 | 19 | 52.54% |
| VRTX210416P00200000 | 2021-04-13 9:56AM EDT | 200.00 | 0.15 | 0.10 | 0.35 | -0.10 | -40.00% | 10 | 5,487 | 50.20% |
| VRTX210416P00202500 | 2021-04-12 3:08PM EDT | 202.50 | 0.30 | 0.15 | 4.60 | 0.00 | - | 2 | 54 | 82.25% |
| VRTX210416P00205000 | 2021-04-13 1:08PM EDT | 205.00 | 0.73 | 0.25 | 4.60 | +0.46 | +170.37% | 1 | 705 | 73.73% |
| VRTX210416P00207500 | 2021-04-13 1:08PM EDT | 207.50 | 0.83 | 0.30 | 0.55 | +0.39 | +88.64% | 1 | 79 | 35.11% |
| VRTX210416P00210000 | 2021-04-13 3:36PM EDT | 210.00 | 0.60 | 0.35 | 0.75 | -0.25 | -29.41% | 21 | 2,174 | 31.06% |
| VRTX210416P00212500 | 2021-04-09 3:28PM EDT | 212.50 | 2.60 | 0.50 | 2.05 | 0.00 | - | 1 | 19 | 39.19% |
| VRTX210416P00215000 | 2021-04-13 10:04AM EDT | 215.00 | 1.50 | 0.85 | 3.60 | -1.10 | -42.31% | 13 | 158 | 45.04% |
| VRTX210416P00217500 | 2021-04-09 11:21AM EDT | 217.50 | 5.30 | 2.30 | 7.60 | 0.00 | - | 20 | 56 | 75.05% |
| VRTX210416P00220000 | 2021-04-13 3:34PM EDT | 220.00 | 4.99 | 1.20 | 9.00 | -1.51 | -23.23% | 12 | 294 | 74.46% |
| VRTX210416P00222500 | 2021-04-09 3:57PM EDT | 222.50 | 7.22 | 4.60 | 12.00 | -1.03 | -12.48% | 1 | 17 | 90.82% |
| VRTX210416P00225000 | 2021-04-09 3:52PM EDT | 225.00 | 9.42 | 6.20 | 14.50 | -3.15 | -25.06% | 1 | 15 | 100.78% |
| VRTX210416P00230000 | 2021-04-13 2:09PM EDT | 230.00 | 11.40 | 11.10 | 19.50 | -4.55 | -28.53% | 2 | 123 | 61.47% |
| VRTX210416P00232500 | 2021-03-22 3:59PM EDT | 232.50 | 16.51 | 13.00 | 21.50 | 0.00 | - | - | 4 | 56.93% |
| VRTX210416P00235000 | 2021-04-09 1:00PM EDT | 235.00 | 23.88 | 15.20 | 24.00 | 0.00 | - | 6 | 6 | 58.89% |
| VRTX210416P00240000 | 2021-04-13 2:10PM EDT | 240.00 | 25.92 | 20.00 | 29.00 | -2.03 | -7.26% | 4 | 148 | 66.31% |
| VRTX210416P00250000 | 2021-03-29 10:57AM EDT | 250.00 | 36.10 | 30.10 | 39.00 | 0.00 | - | 3 | 244 | 87.30% |
| VRTX210416P00260000 | 2021-04-09 12:36PM EDT | 260.00 | 48.67 | 39.90 | 49.00 | 0.00 | - | 20 | 39 | 100.59% |
| VRTX210416P00270000 | 2021-04-01 12:52PM EDT | 270.00 | 57.51 | 50.00 | 59.00 | 0.00 | - | 2 | 10 | 119.24% |
| VRTX210416P00280000 | 2021-04-13 1:56PM EDT | 280.00 | 65.17 | 60.10 | 69.00 | +16.87 | +34.93% | 1 | 5 | 137.11% |
| VRTX210416P00290000 | 2021-04-13 1:56PM EDT | 290.00 | 75.25 | 70.10 | 79.00 | -2.35 | -3.03% | 1 | 4 | 151.76% |
| VRTX210416P00300000 | 2021-03-25 9:30AM EDT | 300.00 | 87.60 | 80.20 | 89.00 | 0.00 | - | 1 | 1 | 168.36% |
| VRTX210416P00350000 | 2021-03-12 3:39PM EDT | 350.00 | 136.50 | 131.60 | 141.50 | 0.00 | - | 1 | 0 | 305.37% |
© 2021 Verizon Media. Tutti i diritti riservati.
