VRTX - Vertex Pharmaceuticals Incorporated

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper15 gennaio 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
VRTX210115C000800002019-11-04 3:54PM EST80.00122.73137.50141.500.00-1160.64%
VRTX210115C000850002019-10-31 9:39AM EST85.00116.00132.60136.700.00-2758.17%
VRTX210115C000900002019-11-14 9:52AM EST90.00120.42128.00132.000.00-1856.80%
VRTX210115C000950002019-10-23 2:50PM EST95.00100.80123.20127.500.00-2455.33%
VRTX210115C001000002019-10-01 8:47AM EST100.0076.7798.10102.600.00-570.00%
VRTX210115C001050002019-10-23 9:41AM EST105.0091.20114.00118.200.00-1252.43%
VRTX210115C001100002019-07-23 8:30AM EST110.0074.5080.3083.700.00-2470.00%
VRTX210115C001150002019-10-24 10:01AM EST115.0086.20105.00109.200.00-4650.13%
VRTX210115C001200002019-10-23 12:14PM EST120.0080.40100.80104.400.00-5753.69%
VRTX210115C001250002019-10-23 9:59AM EST125.0075.0096.30100.200.00-0652.74%
VRTX210115C001300002019-09-30 10:16AM EST130.0052.3076.4080.300.00-5270.00%
VRTX210115C001350002019-08-28 2:15PM EST135.0055.4046.9049.100.00-1000.00%
VRTX210115C001400002019-11-19 10:44AM EST140.0082.3084.2086.700.00-11147.57%
VRTX210115C001450002019-11-20 3:22PM EST145.0079.5080.8082.000.00-1245.46%
VRTX210115C001500002019-11-07 10:59AM EST150.0059.3076.2077.700.00-21644.10%
VRTX210115C001550002019-11-15 11:43AM EST155.0066.5072.9074.300.00-503944.23%
VRTX210115C001600002019-11-08 3:41PM EST160.0057.6568.4069.900.00-32642.56%
VRTX210115C001650002019-11-08 12:24PM EST165.0053.5465.1066.600.00-11442.54%
VRTX210115C001700002019-11-19 9:30AM EST170.0058.5061.5062.800.00-214741.63%
VRTX210115C001750002019-11-15 2:43PM EST175.0052.0057.8058.800.00-16740.35%
VRTX210115C001800002019-11-22 11:17AM EST180.0054.5753.4055.60+13.84+33.98%112640.07%
VRTX210115C001850002019-11-19 10:58AM EST185.0048.3350.7051.800.00-17338.89%
VRTX210115C001900002019-11-12 11:41AM EST190.0039.7547.3049.400.00-15939.37%
VRTX210115C001950002019-11-19 10:56AM EST195.0043.4544.4046.000.00-136238.47%
VRTX210115C002000002019-11-21 3:42PM EST200.0040.7041.2042.400.00-622337.24%
VRTX210115C002100002019-11-18 10:30AM EST210.0031.8035.8037.300.00-525636.89%
VRTX210115C002200002019-11-19 3:52PM EST220.0030.2630.7032.000.00-418735.82%
VRTX210115C002300002019-11-19 12:15PM EST230.0025.3026.1027.400.00-14935.05%
VRTX210115C002400002019-11-20 10:27AM EST240.0022.1922.1023.700.00-11234.79%
VRTX210115C002500002019-11-21 3:50PM EST250.0018.3118.7019.600.00-22433.65%
VRTX210115C002600002019-11-21 3:50PM EST260.0015.3015.7016.400.00-26433.05%
VRTX210115C002700002019-11-11 10:22AM EST270.009.1012.9013.900.00-1832.82%
VRTX210115C002800002019-11-18 9:37AM EST280.009.2010.6011.400.00-1732.18%
VRTX210115C002900002019-11-21 12:20PM EST290.009.038.909.600.00-218132.04%
Opzioni Putper15 gennaio 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
VRTX210115P000800002019-10-22 1:52PM EST80.001.760.002.400.00-511253.32%
VRTX210115P000850002019-10-18 2:46PM EST85.002.450.100.000.00-1012.50%
VRTX210115P000900002019-10-23 2:59PM EST90.002.900.102.550.00-72855.85%
VRTX210115P000950002019-09-27 9:34AM EST95.004.001.504.400.00-254454.71%
VRTX210115P001000002019-11-15 11:00AM EST100.002.500.703.800.00-12455.26%
VRTX210115P001050002019-11-01 9:45AM EST105.003.420.653.600.00-61851.54%
VRTX210115P001100002019-09-24 2:59PM EST110.005.204.304.800.00-11452.04%
VRTX210115P001150002019-11-14 10:40AM EST115.004.002.703.100.00-111844.30%
VRTX210115P001200002019-10-23 2:52PM EST120.006.103.103.500.00-14343.21%
VRTX210115P001250002019-10-22 2:28PM EST125.006.403.604.000.00-95242.35%
VRTX210115P001300002019-11-01 10:04AM EST130.006.304.104.600.00-1035641.63%
VRTX210115P001350002019-11-19 1:17PM EST135.005.004.705.200.00-113640.77%
VRTX210115P001400002019-11-15 3:43PM EST140.005.605.405.800.00-109439.80%
VRTX210115P001450002019-10-21 12:24PM EST145.0012.606.106.500.00-34338.96%
VRTX210115P001500002019-11-20 10:33AM EST150.007.406.807.300.00-146638.20%
VRTX210115P001550002019-11-15 9:56AM EST155.0010.107.708.200.00-259737.51%
VRTX210115P001600002019-11-18 10:37AM EST160.0010.908.709.000.00-219136.52%
VRTX210115P001650002019-11-21 12:41PM EST165.0010.409.8010.300.00-5154236.26%
VRTX210115P001700002019-11-01 11:03AM EST170.0015.1511.0011.500.00-237935.67%
VRTX210115P001750002019-11-19 3:42PM EST175.0013.0012.2012.900.00-328135.23%
VRTX210115P001800002019-11-08 3:31PM EST180.0018.1513.6014.200.00-2319634.52%
VRTX210115P001850002019-11-15 3:56PM EST185.0017.9013.6017.500.00-710336.28%
VRTX210115P001900002019-11-18 10:37AM EST190.0020.1016.7017.500.00-122433.62%
VRTX210115P001950002019-11-15 9:52AM EST195.0022.7018.4019.300.00-110333.15%
VRTX210115P002000002019-11-22 10:18AM EST200.0021.0520.3021.30-0.61-2.82%13432.77%
VRTX210115P002100002019-11-21 3:35PM EST210.0025.7024.6025.900.00-310032.28%
VRTX210115P002200002019-11-21 3:52PM EST220.0031.0029.3030.400.00-12731.13%
VRTX210115P002300002019-08-21 2:32PM EST230.0052.1056.0058.500.00--053.60%
VRTX210115P002400002019-06-07 10:00AM EST240.0076.4065.0068.100.00-1556.48%
VRTX210115P002600002019-06-16 11:04PM EST260.0085.3083.3085.900.00-5560.76%
VRTX210115P002700002019-08-22 12:40PM EST270.0086.5091.1094.100.00--061.45%
VRTX210115P002900002019-11-04 3:54PM EST290.0091.9776.7079.000.00-1127.32%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità