Italia markets closed

Vertex Pharmaceuticals Incorporated (VRTX)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
237,59-1,05 (-0,44%)
Alla chiusura: 4:00PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 aprile 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
VRTX210416C001150002020-11-16 12:05AM EST115.00111.40107.80111.400.00--90.00%
VRTX210416C001200002020-11-03 1:54PM EST120.0091.70107.00110.700.00-110.00%
VRTX210416C001300002020-12-02 11:40AM EST130.00102.82104.10110.000.00--287.09%
VRTX210416C001350002020-12-23 2:59PM EST135.00102.50100.30106.200.00-1163.28%
VRTX210416C001450002020-12-24 10:56AM EST145.0090.1090.0096.600.00-2256.98%
VRTX210416C001500002020-11-09 9:36AM EST150.0074.5079.6083.400.00-150.00%
VRTX210416C001600002021-01-19 12:20PM EST160.0070.5674.9082.300.00-1150.44%
VRTX210416C001700002021-01-11 10:15AM EST170.0060.6565.7072.800.00-62968.25%
VRTX210416C001750002021-01-22 9:40AM EST175.0064.1160.4068.30+17.11+36.40%1666.05%
VRTX210416C001800002021-01-12 1:59PM EST180.0054.0056.6063.300.00-152861.75%
VRTX210416C001850002020-11-09 2:38PM EST185.0046.5742.8047.200.00-890.00%
VRTX210416C001900002021-01-22 3:08PM EST190.0051.6547.1054.30+2.15+4.34%35656.90%
VRTX210416C001950002020-12-18 2:38PM EST195.0045.6032.7039.300.00-180.00%
VRTX210416C002000002021-01-22 3:40PM EST200.0042.0039.9043.70+3.00+7.69%213046.47%
VRTX210416C002100002021-01-22 10:26AM EST210.0034.6732.0036.20+0.17+0.49%622545.33%
VRTX210416C002200002021-01-22 3:53PM EST220.0026.8025.1028.70-0.50-1.83%221,87942.56%
VRTX210416C002300002021-01-22 12:53PM EST230.0022.1017.4022.10+1.20+5.74%2087040.41%
VRTX210416C002400002021-01-22 3:45PM EST240.0015.0015.2016.10-0.80-5.06%1770137.85%
VRTX210416C002500002021-01-22 3:20PM EST250.0012.1311.0011.60+0.75+6.59%4762836.69%
VRTX210416C002600002021-01-22 3:58PM EST260.008.108.008.40-0.30-3.57%2,14055036.51%
VRTX210416C002700002021-01-22 3:56PM EST270.005.383.606.20-0.62-10.33%1018237.02%
VRTX210416C002800002021-01-22 3:09PM EST280.004.203.204.30+0.20+5.00%1633636.76%
VRTX210416C002900002021-01-22 3:25PM EST290.002.672.103.20+0.41+18.14%73037.57%
VRTX210416C003000002021-01-22 12:07PM EST300.002.201.452.20+0.38+20.88%3257537.51%
VRTX210416C003100002021-01-20 10:27AM EST310.001.130.153.800.00-116647.91%
VRTX210416C003200002021-01-19 10:14AM EST320.000.600.051.250.00-323739.21%
VRTX210416C003300002021-01-14 9:38AM EST330.000.450.251.000.00-11140.39%
VRTX210416C003400002020-12-18 10:15AM EST340.001.050.001.150.00-202344.40%
VRTX210416C003500002020-12-28 1:31PM EST350.000.850.001.700.00-14751.03%
VRTX210416C003600002021-01-14 11:31AM EST360.000.200.001.450.00-5152.06%
VRTX210416C003700002020-12-28 2:18PM EST370.000.170.001.200.00-2852.71%
VRTX210416C003900002020-09-29 1:18PM EST390.002.150.001.350.00-1052.12%
VRTX210416C004000002020-12-04 1:34PM EST400.000.350.001.050.00-101252.20%
VRTX210416C004100002021-01-14 11:39AM EST410.000.100.000.650.00-21050.68%
Opzioni Putper16 aprile 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
VRTX210416P001300002020-11-23 10:08AM EST130.000.920.001.800.00-3670.85%
VRTX210416P001400002020-10-19 1:35PM EST140.002.100.251.600.00-1363.55%
VRTX210416P001450002020-10-19 3:13PM EST145.002.901.001.900.00--065.64%
VRTX210416P001500002020-12-24 10:31AM EST150.000.610.001.500.00-14554.18%
VRTX210416P001550002020-12-01 12:46PM EST155.001.480.251.500.00-205452.37%
VRTX210416P001600002021-01-19 1:32PM EST160.000.470.002.050.00-1217850.64%
VRTX210416P001650002021-01-04 1:59PM EST165.001.220.002.250.00-217756.81%
VRTX210416P001700002020-12-17 12:27PM EST170.001.700.551.250.00-23946.05%
VRTX210416P001750002021-01-22 10:07AM EST175.001.450.703.300.00-25555.19%
VRTX210416P001800002021-01-19 10:42AM EST180.001.550.401.350.00-736140.31%
VRTX210416P001850002021-01-21 1:53PM EST185.001.620.752.050.00-2599341.36%
VRTX210416P001900002021-01-22 3:56PM EST190.002.051.253.30+0.15+7.89%510443.90%
VRTX210416P001950002021-01-22 2:42PM EST195.002.402.004.40-0.30-11.11%44144.54%
VRTX210416P002000002021-01-22 3:58PM EST200.002.982.703.30-0.12-3.87%6320436.61%
VRTX210416P002100002021-01-22 12:57PM EST210.004.314.305.50+0.31+7.75%1055936.41%
VRTX210416P002200002021-01-22 12:57PM EST220.007.115.3011.10-1.29-15.36%1217342.55%
VRTX210416P002300002021-01-22 10:13AM EST230.0011.798.9014.80-0.21-1.75%19741.08%
VRTX210416P002400002021-01-22 11:50AM EST240.0016.0013.1020.30-7.09-30.71%113241.81%
VRTX210416P002500002021-01-15 12:27PM EST250.0030.1022.4026.200.00-113341.59%
VRTX210416P002600002021-01-22 3:51PM EST260.0029.5026.3030.70-1.00-3.28%253936.26%
VRTX210416P002700002021-01-12 9:45AM EST270.0037.9034.9040.400.00-11241.71%
VRTX210416P002800002021-01-11 9:34AM EST280.0048.3041.6048.700.00-1542.65%
VRTX210416P002900002021-01-13 2:25PM EST290.0064.0053.2057.000.00-7942.37%
VRTX210416P003000002021-01-19 12:13AM EST300.0073.5059.4066.700.00--745.70%
VRTX210416P003500002021-01-19 12:13AM EST350.00119.70109.60114.900.00--255.62%