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
VRTX210115C000800002019-12-05 12:19PM EST80.00145.15139.60142.400.00-100.00%
VRTX210115C000850002019-12-05 12:19PM EST85.00140.36133.60137.800.00-100.00%
VRTX210115C000900002019-12-04 11:15AM EST90.00135.92129.00133.200.00-500.00%
VRTX210115C000950002019-12-04 11:15AM EST95.00131.11124.20128.400.00-400.00%
VRTX210115C001000002020-02-19 11:30AM EST100.00149.80146.10150.600.00-1059.78%
VRTX210115C001050002019-12-04 10:37AM EST105.00121.45115.00119.000.00-900.00%
VRTX210115C001100002019-07-23 8:30AM EST110.0074.5080.3083.700.00-2470.00%
VRTX210115C001150002019-10-24 10:01AM EST115.0086.20105.70110.000.00-460.00%
VRTX210115C001200002020-01-16 11:18AM EST120.00118.09125.00130.000.00-253256.37%
VRTX210115C001250002019-12-03 10:01AM EST125.00101.6196.70100.800.00-000.00%
VRTX210115C001300002020-01-02 10:28AM EST130.0095.2099.70104.000.00-200.00%
VRTX210115C001350002019-08-28 2:15PM EST135.0055.4046.9049.100.00-1000.00%
VRTX210115C001400002019-11-19 10:44AM EST140.0082.3086.5091.000.00-1110.00%
VRTX210115C001450002019-11-20 3:22PM EST145.0079.5082.3086.600.00-120.00%
VRTX210115C001500002020-02-12 11:23AM EST150.0099.80100.10103.400.00-1050.67%
VRTX210115C001550002020-02-13 2:33PM EST155.0093.4096.0098.800.00-1049.05%
VRTX210115C001600002020-01-02 11:08AM EST160.0070.7574.2077.900.00-6800.00%
VRTX210115C001650002019-12-11 3:11PM EST165.0067.5073.8075.800.00-18200.00%
VRTX210115C001700002020-02-10 10:35AM EST170.0080.1182.7085.800.00-1045.67%
VRTX210115C001750002020-02-04 12:48PM EST175.0075.1379.4081.600.00-5044.67%
VRTX210115C001800002020-01-24 3:38PM EST180.0062.6074.6077.300.00-2043.41%
VRTX210115C001850002020-02-05 2:45PM EST185.0068.9071.0073.400.00-1042.76%
VRTX210115C001900002020-02-07 9:52AM EST190.0059.2067.1068.900.00-1041.07%
VRTX210115C001950002020-01-30 3:30PM EST195.0052.4363.1064.600.00-5039.66%
VRTX210115C002000002020-02-19 9:47AM EST200.0060.0059.6060.700.00-2038.78%
VRTX210115C002100002020-02-05 11:26AM EST210.0051.4051.8053.300.00-1037.26%
VRTX210115C002200002020-02-21 2:24PM EST220.0045.7545.4046.80+4.94+12.10%10036.44%
VRTX210115C002300002020-02-21 11:16AM EST230.0040.0039.2040.50+0.30+0.76%1035.36%
VRTX210115C002400002020-02-21 1:44PM EST240.0034.1033.8034.90+0.01+0.03%4034.57%
VRTX210115C002500002020-02-21 12:09PM EST250.0029.5928.2029.80-0.01-0.03%21033.83%
VRTX210115C002600002020-02-21 1:03PM EST260.0023.9024.3025.10-1.20-4.78%14033.02%
VRTX210115C002700002020-02-19 1:03PM EST270.0020.3420.3021.000.00-1032.35%
VRTX210115C002800002020-02-19 12:44PM EST280.0017.1016.8017.400.00-1031.73%
VRTX210115C002900002020-02-19 11:40AM EST290.0013.6013.7014.600.00-1031.53%
VRTX210115C003000002020-02-19 1:09PM EST300.0011.2010.7012.00-0.20-1.75%6031.11%
VRTX210115C003100002020-02-19 1:34PM EST310.009.409.009.600.00-1030.47%
VRTX210115C003200002020-02-14 10:08AM EST320.006.207.207.800.00-1030.18%
VRTX210115C003300002020-02-12 1:29PM EST330.005.005.606.400.00-1030.07%
VRTX210115C003400002020-01-31 11:47AM EST340.003.034.204.700.00-51029.02%
VRTX210115C003500002020-02-06 1:38PM EST350.003.003.504.000.00-1029.36%
VRTX210115C003600002020-02-21 9:47AM EST360.002.952.003.20+0.25+9.26%10029.20%
Opzioni Putper15 gennaio 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
VRTX210115P000800002020-01-15 11:18AM EST80.000.450.201.250.00-515960.38%
VRTX210115P000850002019-12-04 3:47PM EST85.001.340.202.100.00-11062.06%
VRTX210115P000900002019-12-27 10:05AM EST90.000.850.151.900.00-13357.76%
VRTX210115P000950002019-12-04 11:15AM EST95.001.700.452.600.00-4059.14%
VRTX210115P001000002020-02-18 10:24AM EST100.000.700.051.650.00-8050.51%
VRTX210115P001050002019-12-04 10:37AM EST105.002.200.803.000.00-9055.97%
VRTX210115P001100002019-09-24 2:59PM EST110.005.204.304.800.00-11465.63%
VRTX210115P001150002020-01-03 2:02PM EST115.002.600.002.650.00-11954.57%
VRTX210115P001200002020-01-29 1:35PM EST120.001.750.702.000.00-1048.72%
VRTX210115P001250002020-02-07 2:59PM EST125.001.641.051.800.00-15145.26%
VRTX210115P001300002020-02-07 10:17AM EST130.002.000.602.200.00-10044.95%
VRTX210115P001350002019-12-03 2:19PM EST135.004.703.204.400.00-10050.91%
VRTX210115P001400002020-02-21 12:05PM EST140.002.051.652.70-1.95-48.75%19142.54%
VRTX210115P001450002020-02-11 3:54PM EST145.002.402.052.550.00-2039.77%
VRTX210115P001500002020-02-12 1:18PM EST150.002.902.302.800.00-1038.57%
VRTX210115P001550002020-01-14 1:36PM EST155.005.803.003.400.00-19238.42%
VRTX210115P001600002020-02-18 11:16AM EST160.003.703.203.700.00-1037.19%
VRTX210115P001650002020-01-29 3:42PM EST165.006.503.704.200.00-3036.44%
VRTX210115P001700002020-02-21 12:05PM EST170.004.504.404.80-1.50-25.00%1035.83%
VRTX210115P001750002020-02-21 12:14PM EST175.005.105.105.50-0.80-13.56%1035.29%
VRTX210115P001800002020-02-07 1:07PM EST180.007.305.706.300.00-1034.81%
VRTX210115P001850002020-02-19 3:51PM EST185.006.606.707.300.00-5034.55%
VRTX210115P001900002020-02-10 2:40PM EST190.008.407.708.200.00-1033.93%
VRTX210115P001950002020-01-30 3:54PM EST195.0013.448.409.500.00-1033.84%
VRTX210115P002000002020-02-19 3:51PM EST200.009.609.4010.500.00-1033.10%
VRTX210115P002100002020-01-30 2:25PM EST210.0013.1012.1013.20-2.12-13.93%1032.23%
VRTX210115P002200002020-02-21 10:06AM EST220.0015.6015.2016.80-1.35-7.96%1031.93%
VRTX210115P002300002020-02-20 2:51PM EST230.0019.7019.3020.100.00-5030.64%
VRTX210115P002400002020-02-21 11:03AM EST240.0023.7023.5024.80+0.70+3.04%1030.39%
VRTX210115P002600002020-01-10 1:25PM EST260.0046.4034.4035.200.00-2529.16%
VRTX210115P002700002020-02-11 11:00AM EST270.0040.7039.3040.800.00-1628.11%
VRTX210115P002800002020-02-11 12:36PM EST280.0046.4046.1047.200.00-1027.34%
VRTX210115P002900002020-02-12 12:01PM EST290.0055.4053.3054.800.00-1027.39%
VRTX210115P003000002020-02-21 9:43AM EST300.0062.7059.1062.20-4.90-7.25%1026.67%
VRTX210115P003100002020-01-09 10:20AM EST310.0084.7073.0074.400.00--231.93%
VRTX210115P003200002020-01-13 12:13AM EST320.0093.4078.5080.000.00--127.97%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità