VRTX - Vertex Pharmaceuticals Incorporated

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 dicembre 2019
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
VRTX191220C001400002019-12-02 3:06PM EST140.0081.0081.7085.80+81.00+∞%-1136.52%
VRTX191220C001750002019-10-25 9:44AM EST175.0022.0044.7049.000.00-2185.21%
VRTX191220C001800002019-11-29 10:14AM EST180.0042.0042.3044.700.00-11262.45%
VRTX191220C001850002019-12-02 11:15AM EST185.0034.1037.6039.500.00-1657.47%
VRTX191220C001900002019-12-03 10:42AM EST190.0032.5032.5034.400.00-56368.21%
VRTX191220C001950002019-11-25 3:53PM EST195.0028.1127.5029.500.00-2113861.23%
VRTX191220C002000002019-12-06 2:57PM EST200.0023.4022.7024.70+0.01+0.04%1032655.15%
VRTX191220C002050002019-12-05 3:19PM EST205.0018.8518.0019.900.00-1248.41%
VRTX191220C002100002019-12-06 11:06AM EST210.0013.6013.7014.40-0.50-3.55%797334.23%
VRTX191220C002125002019-12-05 9:33AM EST212.5011.7711.4012.300.00-15033.45%
VRTX191220C002150002019-12-06 3:39PM EST215.009.809.3010.10-0.30-2.97%1112230.99%
VRTX191220C002175002019-12-06 12:14PM EST217.507.507.208.00-0.70-8.54%13628.60%
VRTX191220C002200002019-12-06 2:08PM EST220.006.015.806.30-0.43-6.68%112,65728.00%
VRTX191220C002225002019-12-06 1:13PM EST222.504.884.304.60-0.06-1.21%3722826.14%
VRTX191220C002250002019-12-06 3:29PM EST225.003.103.103.40-0.63-16.89%57126.01%
VRTX191220C002275002019-12-06 3:30PM EST227.502.152.202.35-0.95-30.65%2725.34%
VRTX191220C002300002019-12-06 2:07PM EST230.001.601.501.65-0.35-17.95%131,12025.55%
VRTX191220C002325002019-12-06 3:30PM EST232.501.001.001.15-0.30-23.08%71025.93%
VRTX191220C002350002019-11-25 2:12PM EST235.001.400.500.750.00-4725.90%
VRTX191220C002400002019-11-20 3:59PM EST240.000.530.200.400.00-14427.88%
VRTX191220C002450002019-11-27 1:57PM EST245.000.450.000.500.00--30835.50%
VRTX191220C002500002019-11-19 3:24PM EST250.000.300.000.350.00-37338.18%
Opzioni Putper20 dicembre 2019
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
VRTX191220P001300002019-10-28 11:23AM EST130.000.350.001.650.00--20169.73%
VRTX191220P001500002019-11-15 2:44PM EST150.000.100.000.000.00-12050.00%
VRTX191220P001550002019-10-24 2:03PM EST155.000.610.000.150.00--1083.59%
VRTX191220P001600002019-11-22 3:28PM EST160.000.080.000.150.00-4476.95%
VRTX191220P001650002019-12-06 2:23PM EST165.000.100.000.15-0.65-86.67%52370.70%
VRTX191220P001700002019-11-20 11:23AM EST170.000.320.000.150.00-2664.45%
VRTX191220P001750002019-12-03 2:32PM EST175.000.180.000.200.00-12260.55%
VRTX191220P001800002019-12-06 9:49AM EST180.000.400.000.30+0.20+100.00%25657.62%
VRTX191220P001850002019-12-04 3:56PM EST185.000.150.000.350.00-14752.44%
VRTX191220P001900002019-12-06 2:38PM EST190.000.150.000.50-0.20-57.14%728456.01%
VRTX191220P001925002019-11-18 2:00PM EST192.501.600.000.650.00--255.52%
VRTX191220P001950002019-12-06 10:03AM EST195.000.330.050.70+0.10+43.48%25052.59%
VRTX191220P001975002019-11-20 10:04AM EST197.501.300.000.850.00--3051.22%
VRTX191220P002000002019-12-06 10:28AM EST200.000.500.200.40+0.11+28.21%1243039.31%
VRTX191220P002025002019-12-02 11:13AM EST202.500.700.250.400.00-12335.77%
VRTX191220P002050002019-12-02 11:13AM EST205.001.320.300.450.00-12233.11%
VRTX191220P002075002019-12-06 10:16AM EST207.500.900.400.60+0.10+12.50%33431.76%
VRTX191220P002100002019-12-06 10:54AM EST210.001.000.700.80-0.25-20.00%310430.37%
VRTX191220P002125002019-12-05 1:14PM EST212.501.120.701.15-0.33-22.76%26929.77%
VRTX191220P002150002019-12-06 9:30AM EST215.001.901.151.50-0.20-9.52%33128.17%
VRTX191220P002175002019-12-06 2:05PM EST217.501.921.802.05-0.58-23.20%3612827.17%
VRTX191220P002200002019-12-06 3:06PM EST220.002.652.552.75-0.96-26.59%92626.05%
VRTX191220P002225002019-12-06 3:35PM EST222.503.603.503.80-0.61-14.49%492025.83%
VRTX191220P002250002019-12-05 10:22AM EST225.006.374.705.500.00-1128.21%
VRTX191220P002300002019-12-05 9:51AM EST230.009.297.908.400.00-4625.56%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità