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
VRTX200117C000700002019-06-17 12:04AM EDT70.00125.30104.90108.900.00-010.00%
VRTX200117C000750002019-06-17 12:04AM EDT75.0092.60100.00104.000.00-010.00%
VRTX200117C000800002019-05-30 3:24PM EDT80.0091.02102.30106.900.00-2361.33%
VRTX200117C000850002019-06-17 12:04AM EDT85.0083.8090.4094.300.00-010.00%
VRTX200117C000900002019-06-17 12:04AM EDT90.0094.1585.5089.300.00-100.00%
VRTX200117C001000002019-06-24 11:34AM EDT100.0084.6374.0077.300.00-2290.00%
VRTX200117C001050002019-06-17 12:04AM EDT105.0063.9072.0074.900.00-0350.00%
VRTX200117C001100002019-07-01 9:47AM EDT110.0075.200.000.000.00-400.00%
VRTX200117C001150002019-06-10 3:37PM EDT115.0061.7365.1068.100.00-050.00%
VRTX200117C001200002019-07-10 10:16AM EDT120.0062.0063.5067.300.00-2040.02%
VRTX200117C001250002019-06-17 12:04AM EDT125.0067.7153.1055.500.00-3200.00%
VRTX200117C001300002019-06-07 11:00AM EDT130.0046.2052.5054.000.00-5380.00%
VRTX200117C001350002019-07-26 12:17PM EDT135.0045.6352.7056.500.00-5752.99%
VRTX200117C001400002019-08-01 9:52AM EDT140.0046.3048.1052.000.00-71650.62%
VRTX200117C001450002019-07-17 12:15PM EDT145.0039.8442.9044.700.00-9037.84%
VRTX200117C001500002019-08-20 9:54AM EDT150.0043.0039.6042.700.00-18844.53%
VRTX200117C001550002019-08-13 2:14PM EDT155.0035.7035.8038.700.00-21843.28%
VRTX200117C001600002019-08-14 12:00PM EDT160.0029.1031.9034.400.00-112640.89%
VRTX200117C001650002019-08-06 11:07AM EDT165.0021.8028.3030.600.00-9917339.56%
VRTX200117C001700002019-08-08 9:37AM EDT170.0019.1024.7027.400.00-125039.30%
VRTX200117C001750002019-08-19 1:36PM EDT175.0023.8121.5023.500.00-221536.97%
VRTX200117C001800002019-08-19 10:49AM EDT180.0020.4718.4020.700.00-641436.73%
VRTX200117C001850002019-08-19 1:36PM EDT185.0017.9115.7018.000.00-234536.21%
VRTX200117C001900002019-08-20 3:55PM EDT190.0011.7013.1015.500.00-295235.64%
VRTX200117C001950002019-08-19 10:57AM EDT195.0012.8411.3013.100.00-232634.82%
VRTX200117C002000002019-08-19 1:24PM EDT200.0010.829.3011.100.00-143434.36%
VRTX200117C002100002019-08-19 11:50AM EDT210.007.306.507.400.00-23955432.67%
VRTX200117C002200002019-08-13 3:02PM EDT220.004.804.005.200.00-8830332.62%
VRTX200117C002300002019-08-09 2:50PM EDT230.002.402.653.400.00-124631.98%
VRTX200117C002400002019-07-25 9:30AM EDT240.001.001.652.300.00-163032.00%
VRTX200117C002500002019-08-07 9:58AM EDT250.000.800.951.750.00-14633.06%
VRTX200117C002600002019-08-05 11:54AM EDT260.000.650.251.900.00-15218736.92%
VRTX200117C002700002019-08-12 3:59PM EDT270.000.300.150.900.00-259533.97%
VRTX200117C002800002019-06-07 11:00AM EDT280.000.720.150.850.00-13236.13%
VRTX200117C002900002019-07-22 3:18PM EDT290.000.200.000.750.00-93137.67%
Opzioni Putper17 gennaio 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
VRTX200117P000700002019-08-01 3:43PM EDT70.000.050.000.100.00-430157.42%
VRTX200117P000750002019-06-17 12:04AM EDT75.001.650.000.450.00-01864.26%
VRTX200117P000800002019-06-07 11:15AM EDT80.000.600.000.500.00-243460.89%
VRTX200117P000850002019-06-07 11:15AM EDT85.000.710.000.600.00-1013958.40%
VRTX200117P000900002019-08-05 2:23PM EDT90.000.500.001.050.00-31359.57%
VRTX200117P000950002019-06-19 3:22PM EDT95.000.650.050.650.00-102752.05%
VRTX200117P001000002019-07-30 11:15AM EDT100.000.580.401.450.00-205857.50%
VRTX200117P001050002019-08-01 10:51AM EDT105.000.350.251.000.00-1012654.42%
VRTX200117P001100002019-07-22 2:19PM EDT110.001.030.051.750.00-28657.32%
VRTX200117P001150002019-08-06 3:53PM EDT115.001.270.201.900.00-15354.39%
VRTX200117P001200002019-08-01 10:28AM EDT120.001.240.751.450.00-416847.27%
VRTX200117P001250002019-08-07 3:34PM EDT125.001.701.051.500.00-112944.02%
VRTX200117P001300002019-06-03 2:05PM EDT130.005.202.102.900.00-110948.47%
VRTX200117P001350002019-08-20 9:54AM EDT135.002.301.752.100.00-120040.59%
VRTX200117P001400002019-08-16 11:18AM EDT140.002.902.102.650.00-337039.72%
VRTX200117P001450002019-08-07 2:51PM EDT145.004.502.703.200.00-342638.41%
VRTX200117P001500002019-08-13 3:02PM EDT150.004.503.404.100.00-91,04438.01%
VRTX200117P001550002019-08-07 2:53PM EDT155.006.504.204.800.00-41,48636.45%
VRTX200117P001600002019-08-21 9:47AM EDT160.005.305.205.80-2.60-32.91%11,86635.44%
VRTX200117P001650002019-08-19 11:32AM EDT165.007.206.407.300.00-11,19635.31%
VRTX200117P001700002019-08-20 2:46PM EDT170.008.917.808.700.00-21,92234.37%
VRTX200117P001750002019-08-21 9:59AM EDT175.0010.059.3010.60-0.30-2.90%530434.12%
VRTX200117P001800002019-08-21 9:59AM EDT180.0011.9911.2012.70-0.22-1.80%1023633.77%
VRTX200117P001850002019-08-19 3:59PM EDT185.0013.5013.5015.100.00-28532233.54%
VRTX200117P001900002019-08-19 3:46PM EDT190.0016.4815.9017.000.00-141431.75%
VRTX200117P001950002019-08-09 12:40PM EDT195.0022.2018.5019.900.00-210631.54%
VRTX200117P002000002019-06-07 11:30AM EDT200.0031.0027.4029.000.00-24043.99%
VRTX200117P002100002019-08-13 3:49PM EDT210.0031.0028.0029.600.00-1329.93%
VRTX200117P002200002019-06-07 11:15AM EDT220.0055.0042.9044.500.00-26146.94%
VRTX200117P002400002019-06-17 12:04AM EDT240.0082.8061.8065.900.00-0555.38%
VRTX200117P002500002019-07-24 2:05PM EDT250.0077.0261.5065.800.00-0036.08%
VRTX200117P002600002019-07-24 2:05PM EDT260.0087.0471.4075.600.00-0038.50%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità