VRTX - Vertex Pharmaceuticals Incorporated
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Opzioni d'acquistoper20 dicembre 2019
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX191220C00140000 | 2019-12-02 3:06PM EST | 140.00 | 81.00 | 81.70 | 85.80 | +81.00 | +∞% | - | 1 | 136.52% |
| VRTX191220C00175000 | 2019-10-25 9:44AM EST | 175.00 | 22.00 | 44.70 | 49.00 | 0.00 | - | 2 | 1 | 85.21% |
| VRTX191220C00180000 | 2019-11-29 10:14AM EST | 180.00 | 42.00 | 42.30 | 44.70 | 0.00 | - | 1 | 12 | 62.45% |
| VRTX191220C00185000 | 2019-12-02 11:15AM EST | 185.00 | 34.10 | 37.60 | 39.50 | 0.00 | - | 1 | 6 | 57.47% |
| VRTX191220C00190000 | 2019-12-03 10:42AM EST | 190.00 | 32.50 | 32.50 | 34.40 | 0.00 | - | 5 | 63 | 68.21% |
| VRTX191220C00195000 | 2019-11-25 3:53PM EST | 195.00 | 28.11 | 27.50 | 29.50 | 0.00 | - | 21 | 138 | 61.23% |
| VRTX191220C00200000 | 2019-12-06 2:57PM EST | 200.00 | 23.40 | 22.70 | 24.70 | +0.01 | +0.04% | 10 | 326 | 55.15% |
| VRTX191220C00205000 | 2019-12-05 3:19PM EST | 205.00 | 18.85 | 18.00 | 19.90 | 0.00 | - | 1 | 2 | 48.41% |
| VRTX191220C00210000 | 2019-12-06 11:06AM EST | 210.00 | 13.60 | 13.70 | 14.40 | -0.50 | -3.55% | 7 | 973 | 34.23% |
| VRTX191220C00212500 | 2019-12-05 9:33AM EST | 212.50 | 11.77 | 11.40 | 12.30 | 0.00 | - | 1 | 50 | 33.45% |
| VRTX191220C00215000 | 2019-12-06 3:39PM EST | 215.00 | 9.80 | 9.30 | 10.10 | -0.30 | -2.97% | 11 | 122 | 30.99% |
| VRTX191220C00217500 | 2019-12-06 12:14PM EST | 217.50 | 7.50 | 7.20 | 8.00 | -0.70 | -8.54% | 1 | 36 | 28.60% |
| VRTX191220C00220000 | 2019-12-06 2:08PM EST | 220.00 | 6.01 | 5.80 | 6.30 | -0.43 | -6.68% | 11 | 2,657 | 28.00% |
| VRTX191220C00222500 | 2019-12-06 1:13PM EST | 222.50 | 4.88 | 4.30 | 4.60 | -0.06 | -1.21% | 37 | 228 | 26.14% |
| VRTX191220C00225000 | 2019-12-06 3:29PM EST | 225.00 | 3.10 | 3.10 | 3.40 | -0.63 | -16.89% | 5 | 71 | 26.01% |
| VRTX191220C00227500 | 2019-12-06 3:30PM EST | 227.50 | 2.15 | 2.20 | 2.35 | -0.95 | -30.65% | 2 | 7 | 25.34% |
| VRTX191220C00230000 | 2019-12-06 2:07PM EST | 230.00 | 1.60 | 1.50 | 1.65 | -0.35 | -17.95% | 13 | 1,120 | 25.55% |
| VRTX191220C00232500 | 2019-12-06 3:30PM EST | 232.50 | 1.00 | 1.00 | 1.15 | -0.30 | -23.08% | 7 | 10 | 25.93% |
| VRTX191220C00235000 | 2019-11-25 2:12PM EST | 235.00 | 1.40 | 0.50 | 0.75 | 0.00 | - | 4 | 7 | 25.90% |
| VRTX191220C00240000 | 2019-11-20 3:59PM EST | 240.00 | 0.53 | 0.20 | 0.40 | 0.00 | - | 1 | 44 | 27.88% |
| VRTX191220C00245000 | 2019-11-27 1:57PM EST | 245.00 | 0.45 | 0.00 | 0.50 | 0.00 | - | - | 308 | 35.50% |
| VRTX191220C00250000 | 2019-11-19 3:24PM EST | 250.00 | 0.30 | 0.00 | 0.35 | 0.00 | - | 37 | 3 | 38.18% |
Opzioni Putper20 dicembre 2019
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX191220P00130000 | 2019-10-28 11:23AM EST | 130.00 | 0.35 | 0.00 | 1.65 | 0.00 | - | - | 20 | 169.73% |
| VRTX191220P00150000 | 2019-11-15 2:44PM EST | 150.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 50.00% |
| VRTX191220P00155000 | 2019-10-24 2:03PM EST | 155.00 | 0.61 | 0.00 | 0.15 | 0.00 | - | - | 10 | 83.59% |
| VRTX191220P00160000 | 2019-11-22 3:28PM EST | 160.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 4 | 4 | 76.95% |
| VRTX191220P00165000 | 2019-12-06 2:23PM EST | 165.00 | 0.10 | 0.00 | 0.15 | -0.65 | -86.67% | 5 | 23 | 70.70% |
| VRTX191220P00170000 | 2019-11-20 11:23AM EST | 170.00 | 0.32 | 0.00 | 0.15 | 0.00 | - | 2 | 6 | 64.45% |
| VRTX191220P00175000 | 2019-12-03 2:32PM EST | 175.00 | 0.18 | 0.00 | 0.20 | 0.00 | - | 1 | 22 | 60.55% |
| VRTX191220P00180000 | 2019-12-06 9:49AM EST | 180.00 | 0.40 | 0.00 | 0.30 | +0.20 | +100.00% | 2 | 56 | 57.62% |
| VRTX191220P00185000 | 2019-12-04 3:56PM EST | 185.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 1 | 47 | 52.44% |
| VRTX191220P00190000 | 2019-12-06 2:38PM EST | 190.00 | 0.15 | 0.00 | 0.50 | -0.20 | -57.14% | 7 | 284 | 56.01% |
| VRTX191220P00192500 | 2019-11-18 2:00PM EST | 192.50 | 1.60 | 0.00 | 0.65 | 0.00 | - | - | 2 | 55.52% |
| VRTX191220P00195000 | 2019-12-06 10:03AM EST | 195.00 | 0.33 | 0.05 | 0.70 | +0.10 | +43.48% | 2 | 50 | 52.59% |
| VRTX191220P00197500 | 2019-11-20 10:04AM EST | 197.50 | 1.30 | 0.00 | 0.85 | 0.00 | - | - | 30 | 51.22% |
| VRTX191220P00200000 | 2019-12-06 10:28AM EST | 200.00 | 0.50 | 0.20 | 0.40 | +0.11 | +28.21% | 12 | 430 | 39.31% |
| VRTX191220P00202500 | 2019-12-02 11:13AM EST | 202.50 | 0.70 | 0.25 | 0.40 | 0.00 | - | 1 | 23 | 35.77% |
| VRTX191220P00205000 | 2019-12-02 11:13AM EST | 205.00 | 1.32 | 0.30 | 0.45 | 0.00 | - | 1 | 22 | 33.11% |
| VRTX191220P00207500 | 2019-12-06 10:16AM EST | 207.50 | 0.90 | 0.40 | 0.60 | +0.10 | +12.50% | 3 | 34 | 31.76% |
| VRTX191220P00210000 | 2019-12-06 10:54AM EST | 210.00 | 1.00 | 0.70 | 0.80 | -0.25 | -20.00% | 3 | 104 | 30.37% |
| VRTX191220P00212500 | 2019-12-05 1:14PM EST | 212.50 | 1.12 | 0.70 | 1.15 | -0.33 | -22.76% | 2 | 69 | 29.77% |
| VRTX191220P00215000 | 2019-12-06 9:30AM EST | 215.00 | 1.90 | 1.15 | 1.50 | -0.20 | -9.52% | 3 | 31 | 28.17% |
| VRTX191220P00217500 | 2019-12-06 2:05PM EST | 217.50 | 1.92 | 1.80 | 2.05 | -0.58 | -23.20% | 36 | 128 | 27.17% |
| VRTX191220P00220000 | 2019-12-06 3:06PM EST | 220.00 | 2.65 | 2.55 | 2.75 | -0.96 | -26.59% | 9 | 26 | 26.05% |
| VRTX191220P00222500 | 2019-12-06 3:35PM EST | 222.50 | 3.60 | 3.50 | 3.80 | -0.61 | -14.49% | 49 | 20 | 25.83% |
| VRTX191220P00225000 | 2019-12-05 10:22AM EST | 225.00 | 6.37 | 4.70 | 5.50 | 0.00 | - | 1 | 1 | 28.21% |
| VRTX191220P00230000 | 2019-12-05 9:51AM EST | 230.00 | 9.29 | 7.90 | 8.40 | 0.00 | - | 4 | 6 | 25.56% |