VRTX - Vertex Pharmaceuticals Incorporated

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 gennaio 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
VRTX200117C000700002019-10-10 8:31AM EST70.0098.10129.30132.500.00-000.00%
VRTX200117C000750002019-10-11 12:26PM EST75.0098.10129.30133.600.00-1310.00%
VRTX200117C000800002019-11-22 10:30AM EST80.00135.93136.50138.70+46.13+51.37%20129.00%
VRTX200117C000850002019-10-01 1:46PM EST85.0083.30108.40112.900.00-0160.00%
VRTX200117C000900002019-10-10 8:31AM EST90.0079.40108.90112.000.00-100.00%
VRTX200117C000950002019-09-30 1:20PM EST95.0076.20102.60107.000.00--10.00%
VRTX200117C001000002019-11-14 9:41AM EST100.00106.30115.40119.400.00-23196.14%
VRTX200117C001050002019-06-16 11:04PM EST105.0063.9072.0074.900.00-0350.00%
VRTX200117C001100002019-10-14 11:30AM EST110.0064.9397.90102.500.00-1500.00%
VRTX200117C001150002019-06-10 2:37PM EST115.0061.7365.1068.100.00-050.00%
VRTX200117C001200002019-11-12 9:43AM EST120.0083.3096.5099.400.00-13887.40%
VRTX200117C001250002019-06-16 11:04PM EST125.0067.7153.1055.500.00-3200.00%
VRTX200117C001300002019-10-23 10:47AM EST130.0062.8086.5089.400.00-13777.10%
VRTX200117C001350002019-07-30 12:22PM EST135.0045.6347.5049.300.00-570.00%
VRTX200117C001400002019-11-19 10:44AM EST140.0074.1776.9079.200.00-52068.90%
VRTX200117C001450002019-09-26 11:35AM EST145.0028.0050.0051.400.00-980.00%
VRTX200117C001500002019-11-01 11:22AM EST150.0051.2967.1068.800.00-108158.50%
VRTX200117C001550002019-11-08 12:24PM EST155.0047.6561.0064.400.00-11750.93%
VRTX200117C001600002019-11-08 10:05AM EST160.0039.4055.9059.600.00-211564.11%
VRTX200117C001650002019-11-21 10:38AM EST165.0050.0051.0054.100.00-118155.68%
VRTX200117C001700002019-11-22 10:30AM EST170.0047.5746.1049.50+11.37+31.41%224353.69%
VRTX200117C001750002019-11-20 3:54PM EST175.0041.8042.3045.100.00-125152.44%
VRTX200117C001800002019-11-20 10:05AM EST180.0037.6037.6039.900.00-148346.50%
VRTX200117C001850002019-11-20 2:35PM EST185.0031.8933.2035.100.00-151242.71%
VRTX200117C001900002019-11-22 11:41AM EST190.0029.1029.2029.90+1.60+5.82%11,15536.94%
VRTX200117C001950002019-11-21 9:39AM EST195.0022.0024.7025.500.00-150234.73%
VRTX200117C002000002019-11-22 10:54AM EST200.0021.1020.5021.40+1.77+9.16%1557033.09%
VRTX200117C002100002019-11-22 9:56AM EST210.0012.6013.4014.00+0.18+1.45%31,03230.12%
VRTX200117C002200002019-11-22 11:33AM EST220.008.007.908.20+0.80+11.11%3371827.99%
VRTX200117C002300002019-11-22 11:41AM EST230.004.204.204.600.00-172,59827.72%
VRTX200117C002400002019-11-21 12:53PM EST240.002.122.102.350.00-565627.44%
VRTX200117C002500002019-11-20 1:35PM EST250.000.760.901.200.00-405827.86%
VRTX200117C002600002019-11-22 11:56AM EST260.000.510.400.65+0.05+10.87%1026328.86%
VRTX200117C002700002019-10-24 1:06PM EST270.000.150.050.750.00-110434.41%
VRTX200117C002800002019-11-22 11:29AM EST280.000.160.050.20-0.04-20.00%54530.86%
VRTX200117C002900002019-07-22 2:18PM EST290.000.200.000.000.00-93112.50%
Opzioni Putper17 gennaio 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
VRTX200117P000700002019-10-15 8:40AM EST70.000.030.000.150.00-10109.77%
VRTX200117P000750002019-06-16 11:04PM EST75.001.650.000.450.00-018117.87%
VRTX200117P000800002019-06-07 10:15AM EST80.000.600.000.500.00-2434112.70%
VRTX200117P000850002019-06-07 10:15AM EST85.000.710.000.600.00-10139108.98%
VRTX200117P000900002019-08-05 1:23PM EST90.000.500.000.700.00-313105.08%
VRTX200117P000950002019-09-27 12:16PM EST95.000.250.004.700.00-6789140.67%
VRTX200117P001000002019-09-17 8:30AM EST100.000.350.000.250.00-15481.45%
VRTX200117P001050002019-10-02 2:58PM EST105.000.400.000.150.00-1072.27%
VRTX200117P001100002019-10-02 2:58PM EST110.000.600.100.200.00-1073.83%
VRTX200117P001150002019-08-06 2:53PM EST115.001.270.051.600.00-15390.04%
VRTX200117P001200002019-10-16 1:58PM EST120.000.260.000.150.00-4059.77%
VRTX200117P001250002019-11-13 12:41PM EST125.000.100.000.150.00-112956.06%
VRTX200117P001300002019-10-22 2:20PM EST130.000.350.000.200.00-812354.20%
VRTX200117P001350002019-11-05 11:28AM EST135.000.750.000.300.00-423053.22%
VRTX200117P001400002019-10-28 10:26AM EST140.000.100.100.400.00-16043353.32%
VRTX200117P001450002019-10-24 1:31PM EST145.000.540.000.500.00-1142555.47%
VRTX200117P001500002019-11-04 3:05PM EST150.000.600.000.650.00-31,06853.98%
VRTX200117P001550002019-11-20 11:14AM EST155.000.200.200.800.00-11,54152.00%
VRTX200117P001600002019-11-15 1:09PM EST160.000.500.201.000.00-11,72750.27%
VRTX200117P001650002019-11-08 2:36PM EST165.001.000.001.200.00-31,26748.10%
VRTX200117P001700002019-11-21 10:10AM EST170.000.950.001.400.00-51,29445.61%
VRTX200117P001750002019-11-19 11:46AM EST175.000.740.550.800.00-254936.11%
VRTX200117P001800002019-11-21 10:10AM EST180.001.600.801.100.00-531834.89%
VRTX200117P001850002019-11-20 2:22PM EST185.001.601.151.450.00-1143033.35%
VRTX200117P001900002019-11-20 12:58PM EST190.002.101.601.950.00-681432.06%
VRTX200117P001950002019-11-20 12:41PM EST195.002.682.252.550.00-2017030.49%
VRTX200117P002000002019-11-22 11:29AM EST200.003.303.103.50-0.50-13.16%1017429.61%
VRTX200117P002100002019-11-20 1:32PM EST210.006.035.606.10-1.57-20.66%33627.27%
VRTX200117P002200002019-11-22 10:03AM EST220.0010.5210.0010.50-1.13-9.70%37925.87%
VRTX200117P002300002019-11-21 3:43PM EST230.0016.9516.3016.90-1.41-7.68%1125.33%
VRTX200117P002400002019-11-21 3:43PM EST240.0026.5324.1024.800.00-2224.89%
VRTX200117P002500002019-07-24 1:05PM EST250.0077.0263.3067.200.00-00129.02%
VRTX200117P002600002019-07-24 1:05PM EST260.0087.0473.1077.500.00-00137.49%
VRTX200117P002700002019-10-23 8:36AM EST270.0082.4052.1054.900.00--042.75%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità