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
VRTX210115C000850002019-05-22 1:51PM EDT85.0093.20101.50106.500.00--551.81%
VRTX210115C000950002019-06-18 11:02AM EDT95.0089.3086.9090.800.00-4028.89%
VRTX210115C001000002019-08-14 12:55PM EDT100.0085.000.000.000.00-070.00%
VRTX210115C001050002019-06-07 11:15AM EDT105.0086.7080.3083.200.00-1137.22%
VRTX210115C001100002019-07-23 9:30AM EDT110.0074.500.000.000.00-2470.00%
VRTX210115C001200002019-08-13 12:21PM EDT120.0072.500.000.000.00-130.00%
VRTX210115C001250002019-06-17 12:04AM EDT125.0069.9362.0063.400.00-0428.39%
VRTX210115C001300002019-05-23 11:15AM EDT130.0057.3064.9068.100.00-52545.71%
VRTX210115C001350002019-07-24 3:38PM EDT135.0052.400.000.000.00-5300.00%
VRTX210115C001400002019-07-26 1:49PM EDT140.0043.000.000.000.00-1100.00%
VRTX210115C001450002019-08-16 11:19AM EDT145.0053.900.000.000.00-140.00%
VRTX210115C001500002019-08-16 3:39PM EDT150.0050.000.000.000.00-2150.00%
VRTX210115C001550002019-07-31 3:58PM EDT155.0035.000.000.000.00-11110.00%
VRTX210115C001600002019-08-08 1:11PM EDT160.0040.500.000.000.00-7190.00%
VRTX210115C001650002019-07-24 3:35PM EDT165.0033.400.000.000.00-120.00%
VRTX210115C001700002019-08-05 3:06PM EDT170.0031.140.000.000.00-101440.00%
VRTX210115C001750002019-08-09 12:19PM EDT175.0031.900.000.000.00-2280.00%
VRTX210115C001800002019-08-15 10:12AM EDT180.0028.600.000.000.00-2470.00%
VRTX210115C001850002019-08-01 12:24PM EDT185.0029.200.000.000.00-1360.00%
VRTX210115C001900002019-08-19 3:17PM EDT190.0028.500.000.000.00-5260.39%
VRTX210115C001950002019-08-19 12:10PM EDT195.0025.800.000.000.00-22810.78%
VRTX210115C002000002019-08-15 1:30PM EDT200.0020.620.000.000.00-1701.56%
VRTX210115C002100002019-08-15 1:30PM EDT210.0016.920.000.000.00-22153.13%
VRTX210115C002200002019-08-16 3:50PM EDT220.0015.600.000.000.00-91123.13%
VRTX210115C002300002019-08-20 11:15AM EDT230.0012.730.000.000.00-4103.13%
VRTX210115C002400002019-08-20 11:15AM EDT240.0010.170.000.000.00-4106.25%
VRTX210115C002500002019-08-07 2:24PM EDT250.005.600.000.000.00-1186.25%
VRTX210115C002600002019-06-26 10:47AM EDT260.007.502.904.100.00-2025.01%
VRTX210115C002700002019-06-26 11:00AM EDT270.006.002.603.200.00-3024.98%
VRTX210115C002800002019-08-02 11:01AM EDT280.002.750.000.000.00-176.25%
VRTX210115C002900002019-08-06 9:30AM EDT290.002.050.000.000.00-11796.25%
Opzioni Putper15 gennaio 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
VRTX210115P000800002019-06-07 11:00AM EDT80.002.751.202.550.00-14050.35%
VRTX210115P000850002019-06-17 12:04AM EDT85.002.501.253.200.00-55150.04%
VRTX210115P000900002019-07-31 9:36AM EDT90.002.700.000.000.00-12012.50%
VRTX210115P000950002019-06-07 11:00AM EDT95.004.952.853.700.00-11945.77%
VRTX210115P001000002019-05-31 10:49AM EDT100.005.283.104.300.00-11544.82%
VRTX210115P001050002019-08-06 1:47PM EDT105.003.902.754.500.00-15042.56%
VRTX210115P001100002019-08-06 1:31PM EDT110.004.703.405.200.00-10041.71%
VRTX210115P001150002019-08-05 2:06PM EDT115.005.610.000.000.00-11156.25%
VRTX210115P001200002019-08-13 2:25PM EDT120.005.100.000.000.00-2246.25%
VRTX210115P001250002019-08-13 3:58PM EDT125.006.200.000.000.00-1266.25%
VRTX210115P001300002019-08-16 12:01PM EDT130.007.480.000.000.00-1636.25%
VRTX210115P001350002019-08-06 1:03PM EDT135.009.207.1010.000.00-1038.02%
VRTX210115P001400002019-08-16 12:01PM EDT140.009.650.000.000.00-1646.25%
VRTX210115P001450002019-08-19 12:46PM EDT145.0010.300.000.000.00-1333.13%
VRTX210115P001500002019-08-19 12:43PM EDT150.0011.700.000.000.00-43923.13%
VRTX210115P001550002019-07-23 9:30AM EDT155.0015.600.000.000.00-3753.13%
VRTX210115P001600002019-08-16 3:56PM EDT160.0015.300.000.000.00-3703.13%
VRTX210115P001650002019-08-19 12:28PM EDT165.0016.500.000.000.00-25021.56%
VRTX210115P001700002019-08-16 2:27PM EDT170.0019.300.000.000.00-2441.56%
VRTX210115P001750002019-08-19 12:13PM EDT175.0020.300.000.000.00-2731.56%
VRTX210115P001800002019-08-16 2:27PM EDT180.0023.600.000.000.00-11450.78%
VRTX210115P001850002019-08-19 12:12PM EDT185.0024.700.000.000.00-180.05%
VRTX210115P001900002019-08-07 10:01AM EDT190.0032.400.000.000.00-31780.00%
VRTX210115P001950002019-08-07 10:01AM EDT195.0035.300.000.000.00-3170.00%
VRTX210115P002000002019-08-07 10:01AM EDT200.0038.600.000.000.00-3140.00%
VRTX210115P002100002019-07-03 12:52PM EDT210.0042.3042.6044.500.00-5832.98%
VRTX210115P002200002019-06-17 11:53AM EDT220.0055.2049.6050.900.00--132.08%
VRTX210115P002400002019-06-07 11:00AM EDT240.0076.4065.0068.100.00-1534.24%
VRTX210115P002600002019-06-17 12:04AM EDT260.0085.3083.3085.900.00-5536.01%
VRTX210115P002900002019-07-24 3:27PM EDT290.00116.900.000.000.00-100.00%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità