VRTX - Vertex Pharmaceuticals Incorporated

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 aprile 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
VRTX200417C001000002020-01-14 10:05AM EST100.00127.04133.00137.500.00-21103.17%
VRTX200417C001100002019-11-20 1:27PM EST110.00102.60109.40113.900.00-110.00%
VRTX200417C001200002020-01-15 9:57AM EST120.00113.50113.20117.400.00--783.94%
VRTX200417C001250002020-01-08 3:58PM EST125.00106.50108.10112.800.00--281.18%
VRTX200417C001400002020-01-08 3:01PM EST140.0092.7093.4097.600.00-1068.97%
VRTX200417C001500002020-01-02 11:08AM EST150.0070.9583.5087.800.00-1462.43%
VRTX200417C001550002019-11-13 3:57PM EST155.0055.8164.2067.300.00-120.00%
VRTX200417C001600002020-01-08 3:26PM EST160.0074.0073.9078.000.00-53657.10%
VRTX200417C001650002019-09-30 11:11AM EST165.0020.0039.9042.200.00-120.00%
VRTX200417C001700002020-01-02 11:08AM EST170.0052.0564.1068.400.00-2651.59%
VRTX200417C001750002020-01-08 3:35PM EST175.0060.0059.1063.000.00-26656.73%
VRTX200417C001800002020-01-08 12:02PM EST180.0054.0054.7058.900.00-13456.48%
VRTX200417C001850002020-01-06 3:45PM EST185.0042.5150.8053.600.00-1411051.19%
VRTX200417C001900002020-01-14 3:08PM EST190.0042.2346.0049.200.00-328649.40%
VRTX200417C001950002020-01-16 9:47AM EST195.0043.8342.5043.400.00-69142.49%
VRTX200417C002000002020-01-22 10:07AM EST200.0039.8038.0039.800.00-4145243.21%
VRTX200417C002100002020-01-21 10:21AM EST210.0031.0029.8030.500.00-1221736.91%
VRTX200417C002200002020-01-22 11:01AM EST220.0023.4022.3024.40+0.60+2.63%165437.87%
VRTX200417C002300002020-01-23 1:14PM EST230.0016.2216.0016.60-0.87-5.09%834332.64%
VRTX200417C002400002020-01-23 12:45PM EST240.0011.3010.8012.20+0.30+2.73%1431933.02%
VRTX200417C002500002020-01-22 3:22PM EST250.007.006.807.500.00-39830.32%
VRTX200417C002600002020-01-21 11:06AM EST260.004.504.104.600.00-27629.34%
VRTX200417C002700002020-01-17 12:11PM EST270.002.402.352.850.00-15329.22%
VRTX200417C002800002019-12-26 12:47PM EST280.000.851.251.550.00-21128.38%
VRTX200417C002900002019-12-31 10:56AM EST290.000.500.650.950.00-114928.78%
VRTX200417C003000002019-12-04 10:36AM EST300.000.940.100.750.00--030.68%
VRTX200417C003100002020-01-13 9:30AM EST310.000.500.100.700.00-1333.35%
Opzioni Putper17 aprile 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
VRTX200417P001000002019-10-13 11:12PM EST100.001.050.000.000.00--125.00%
VRTX200417P001200002019-11-12 9:34AM EST120.000.700.101.000.00-17870.95%
VRTX200417P001250002019-11-15 1:10PM EST125.000.880.101.000.00-1467.04%
VRTX200417P001300002019-11-12 3:58PM EST130.001.040.251.350.00-1767.55%
VRTX200417P001350002019-11-08 12:35PM EST135.001.400.351.550.00-1220365.85%
VRTX200417P001400002019-11-25 1:46PM EST140.000.820.300.900.00-12257.06%
VRTX200417P001450002020-01-21 9:39AM EST145.000.400.250.800.00-103152.44%
VRTX200417P001500002020-01-22 10:06AM EST150.000.400.802.20-1.85-82.22%210660.39%
VRTX200417P001550002019-12-18 10:39AM EST155.001.220.400.850.00-316550.29%
VRTX200417P001600002020-01-22 11:11AM EST160.000.700.201.10+0.05+7.69%12649.56%
VRTX200417P001650002020-01-08 3:18PM EST165.001.050.400.900.00-15644.31%
VRTX200417P001700002019-12-24 9:37AM EST170.002.200.451.150.00-106143.36%
VRTX200417P001750002020-01-14 1:02PM EST175.001.520.651.200.00-712540.53%
VRTX200417P001800002020-01-22 9:30AM EST180.001.070.951.15-0.13-10.83%44736.98%
VRTX200417P001850002020-01-09 2:22PM EST185.002.401.201.400.00-10015335.54%
VRTX200417P001900002020-01-22 12:08PM EST190.001.711.551.85-0.30-14.93%3038934.90%
VRTX200417P001950002020-01-17 3:18PM EST195.002.252.002.250.00-28133.52%
VRTX200417P002000002020-01-21 10:20AM EST200.002.792.452.900.00-76632.79%
VRTX200417P002100002020-01-22 10:29AM EST210.004.044.104.50-0.46-10.22%1010230.81%
VRTX200417P002200002020-01-22 12:08PM EST220.006.706.607.00-0.30-4.29%3625229.26%
VRTX200417P002300002020-01-17 3:48PM EST230.0010.3010.0010.600.00-14420827.92%
VRTX200417P002400002020-01-21 12:09PM EST240.0015.0014.8015.500.00-246926.80%
VRTX200417P002500002020-01-08 3:42PM EST250.0024.6721.0022.300.00--127.22%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità