VRTX - Vertex Pharmaceuticals Incorporated

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper15 novembre 2019
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
VRTX191115C001200002019-11-04 9:51AM EST120.0080.500.000.000.00-100.00%
VRTX191115C001400002019-10-04 2:35PM EST140.0033.7058.0061.400.00-110.00%
VRTX191115C001500002019-10-02 9:24AM EST150.0019.8049.0052.200.00-2400.00%
VRTX191115C001550002019-10-11 12:51PM EST155.0020.280.000.000.00-300.00%
VRTX191115C001600002019-10-15 10:01AM EST160.0040.0042.1046.100.00-12139.26%
VRTX191115C001650002019-10-30 2:27PM EST165.0034.160.000.000.00-400.00%
VRTX191115C001700002019-11-11 12:01PM EST170.0030.280.000.000.00-100.00%
VRTX191115C001725002019-10-28 8:40AM EST172.5022.160.000.000.00-100.00%
VRTX191115C001750002019-11-05 12:40PM EST175.0023.700.000.000.00-400.00%
VRTX191115C001800002019-11-07 12:56PM EST180.0016.600.000.000.00-200.00%
VRTX191115C001825002019-10-28 9:54AM EST182.5012.500.000.000.00-200.00%
VRTX191115C001850002019-11-12 2:49PM EST185.0018.840.000.000.00-600.00%
VRTX191115C001875002019-10-22 8:50AM EST187.508.600.000.000.00--00.00%
VRTX191115C001900002019-11-12 11:24AM EST190.0014.290.000.000.00-4900.00%
VRTX191115C001925002019-11-05 3:01PM EST192.506.320.000.000.00-1200.00%
VRTX191115C001950002019-11-12 12:02PM EST195.009.400.000.000.00-1100.00%
VRTX191115C001975002019-11-12 3:17PM EST197.506.500.000.000.00-100.00%
VRTX191115C002000002019-11-12 2:49PM EST200.004.400.000.000.00-5200.00%
VRTX191115C002025002019-11-12 3:47PM EST202.502.750.000.000.00-4600.00%
VRTX191115C002050002019-11-12 3:55PM EST205.001.500.000.000.00-12501.56%
VRTX191115C002075002019-11-12 1:42PM EST207.500.800.000.000.00-7306.25%
VRTX191115C002100002019-11-12 3:00PM EST210.000.200.000.000.00-5906.25%
VRTX191115C002150002019-11-08 3:48PM EST215.000.200.000.000.00-1012.50%
VRTX191115C002200002019-11-04 1:43PM EST220.000.090.000.000.00-12025.00%
VRTX191115C002250002019-10-31 10:37AM EST225.000.150.000.000.00-22025.00%
VRTX191115C002350002019-10-30 2:25PM EST235.000.250.000.000.00-1025.00%
VRTX191115C002400002019-11-04 3:09PM EST240.000.050.000.000.00-1050.00%
Opzioni Putper15 novembre 2019
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
VRTX191115P001250002019-10-29 2:57PM EST125.000.030.000.000.00--050.00%
VRTX191115P001300002019-10-29 2:59PM EST130.000.050.000.000.00-133050.00%
VRTX191115P001350002019-10-29 2:55PM EST135.000.050.000.000.00-9050.00%
VRTX191115P001400002019-10-23 1:50PM EST140.000.280.000.000.00-5050.00%
VRTX191115P001450002019-11-07 9:30AM EST145.000.050.000.000.00-1050.00%
VRTX191115P001500002019-10-23 1:50PM EST150.000.380.000.000.00-5050.00%
VRTX191115P001550002019-11-04 11:10AM EST155.000.010.000.000.00-5050.00%
VRTX191115P001600002019-11-07 3:48PM EST160.000.150.000.000.00-1050.00%
VRTX191115P001650002019-11-07 3:48PM EST165.000.010.000.000.00-1050.00%
VRTX191115P001675002019-11-11 9:30AM EST167.500.050.000.000.00-1050.00%
VRTX191115P001700002019-11-04 12:59PM EST170.000.250.000.000.00-4050.00%
VRTX191115P001750002019-11-12 1:42PM EST175.000.150.000.000.00-5050.00%
VRTX191115P001775002019-11-04 10:34AM EST177.500.250.000.000.00-3025.00%
VRTX191115P001800002019-11-12 9:43AM EST180.000.100.000.000.00-1025.00%
VRTX191115P001825002019-10-31 10:07AM EST182.500.700.000.000.00-3025.00%
VRTX191115P001850002019-11-11 3:45PM EST185.000.130.000.000.00-8025.00%
VRTX191115P001875002019-11-05 10:39AM EST187.500.500.000.000.00-5025.00%
VRTX191115P001900002019-11-11 3:46PM EST190.000.200.000.000.00-2012.50%
VRTX191115P001925002019-11-08 1:21PM EST192.500.570.000.000.00-35012.50%
VRTX191115P001950002019-11-12 10:00AM EST195.000.300.000.000.00-1012.50%
VRTX191115P001975002019-11-12 3:03PM EST197.500.250.000.000.00-11606.25%
VRTX191115P002000002019-11-12 3:47PM EST200.000.490.000.000.00-1,87206.25%
VRTX191115P002025002019-11-12 3:50PM EST202.501.030.000.000.00-1,92801.56%
VRTX191115P002050002019-11-12 3:50PM EST205.002.130.000.000.00-10900.00%
VRTX191115P002100002019-11-12 2:19PM EST210.006.000.000.000.00-1600.00%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità