Vertex Pharmaceuticals Incorporated (VRTX)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
225,55-0,57 (-0,25%)
Alla chiusura: 4:00PM EST
Opzioni d'acquistoper16 luglio 2021
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX210716C00120000 | 2020-12-22 9:30AM EST | 120.00 | 117.73 | 104.00 | 110.00 | 0.00 | - | - | 2 | 55.98% |
| VRTX210716C00140000 | 2021-01-19 12:13AM EST | 140.00 | 89.00 | - | - | 0.00 | - | - | - | 0.00% |
| VRTX210716C00145000 | 2021-01-19 12:13AM EST | 145.00 | 87.10 | 79.70 | 86.50 | 0.00 | - | 2 | 2 | 61.02% |
| VRTX210716C00170000 | 2020-12-09 12:30PM EST | 170.00 | 61.00 | 66.60 | 73.20 | 0.00 | - | 1 | 2 | 65.05% |
| VRTX210716C00175000 | 2020-11-20 9:42AM EST | 175.00 | 47.18 | 64.60 | 68.50 | 0.00 | - | 1 | 1 | 64.74% |
| VRTX210716C00180000 | 2021-01-14 3:36PM EST | 180.00 | 52.00 | 51.10 | 55.20 | 0.00 | - | 5 | 6 | 47.01% |
| VRTX210716C00185000 | 2021-01-13 3:35PM EST | 185.00 | 50.10 | 46.10 | 48.70 | 0.00 | - | 1 | 2 | 40.27% |
| VRTX210716C00190000 | 2021-01-12 3:56PM EST | 190.00 | 47.91 | 43.30 | 47.70 | 0.00 | - | 1 | 0 | 45.38% |
| VRTX210716C00195000 | 2021-01-12 3:54PM EST | 195.00 | 44.00 | 39.30 | 42.40 | 0.00 | - | 1 | 2 | 41.24% |
| VRTX210716C00200000 | 2021-01-15 3:29PM EST | 200.00 | 37.50 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| VRTX210716C00210000 | 2021-01-15 2:14PM EST | 210.00 | 30.30 | 0.00 | 0.00 | 0.00 | - | 4 | 14 | 0.00% |
| VRTX210716C00220000 | 2021-01-14 12:51PM EST | 220.00 | 25.50 | 24.70 | 26.40 | 0.00 | - | 4 | 54 | 37.90% |
| VRTX210716C00230000 | 2021-01-15 10:07AM EST | 230.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 4 | 127 | 0.78% |
| VRTX210716C00240000 | 2021-01-14 1:26PM EST | 240.00 | 16.16 | 15.60 | 18.60 | 0.00 | - | 3 | 68 | 38.83% |
| VRTX210716C00250000 | 2021-01-14 10:48AM EST | 250.00 | 12.50 | 12.40 | 14.40 | 0.00 | - | 1 | 230 | 37.35% |
| VRTX210716C00260000 | 2021-01-15 2:39PM EST | 260.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 26 | 90 | 3.13% |
| VRTX210716C00270000 | 2021-01-15 3:40PM EST | 270.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| VRTX210716C00280000 | 2021-01-15 1:44PM EST | 280.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 138 | 215 | 6.25% |
| VRTX210716C00290000 | 2021-01-15 2:32PM EST | 290.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 4 | 406 | 6.25% |
| VRTX210716C00300000 | 2021-01-15 3:14PM EST | 300.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 66 | 302 | 6.25% |
| VRTX210716C00310000 | 2020-12-14 10:40AM EST | 310.00 | 4.80 | 2.25 | 3.10 | 0.00 | - | - | 1 | 35.46% |
| VRTX210716C00320000 | 2021-01-13 3:43PM EST | 320.00 | 2.25 | 2.05 | 3.10 | 0.00 | - | 1 | 7 | 37.88% |
| VRTX210716C00330000 | 2021-01-04 2:51PM EST | 330.00 | 2.15 | 1.20 | 2.30 | 0.00 | - | 30 | 42 | 37.34% |
| VRTX210716C00340000 | 2021-01-04 12:09PM EST | 340.00 | 1.50 | 0.70 | 1.60 | 0.00 | - | 5 | 6 | 36.43% |
Opzioni Putper16 luglio 2021
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX210716P00130000 | 2021-01-07 1:07PM EST | 130.00 | 1.00 | 0.00 | 2.25 | 0.00 | - | 16 | 18 | 55.12% |
| VRTX210716P00135000 | 2020-12-02 11:11AM EST | 135.00 | 1.50 | 0.55 | 3.40 | 0.00 | - | - | 1 | 50.38% |
| VRTX210716P00140000 | 2020-11-30 12:30PM EST | 140.00 | 1.90 | 0.80 | 2.25 | 0.00 | - | - | 5 | 48.94% |
| VRTX210716P00150000 | 2021-01-05 1:45PM EST | 150.00 | 2.05 | 1.50 | 3.20 | 0.00 | - | - | 0 | 47.41% |
| VRTX210716P00160000 | 2020-12-16 10:27AM EST | 160.00 | 3.20 | 2.10 | 2.80 | 0.00 | - | - | 3 | 39.95% |
| VRTX210716P00165000 | 2021-01-05 3:32PM EST | 165.00 | 3.40 | 1.70 | 3.20 | 0.00 | - | 1 | 39 | 38.68% |
| VRTX210716P00170000 | 2021-01-13 3:42PM EST | 170.00 | 3.20 | 3.20 | 5.00 | 0.00 | - | 1 | 10 | 41.63% |
| VRTX210716P00175000 | 2021-01-13 3:25PM EST | 175.00 | 3.80 | 4.20 | 5.70 | 0.00 | - | 1 | 14 | 40.56% |
| VRTX210716P00180000 | 2021-01-07 10:00AM EST | 180.00 | 4.60 | 4.90 | 5.70 | 0.00 | - | 2 | 9 | 37.52% |
| VRTX210716P00185000 | 2021-01-07 10:00AM EST | 185.00 | 5.90 | 5.80 | 6.80 | 0.00 | - | 1 | 57 | 37.16% |
| VRTX210716P00190000 | 2021-01-11 12:31PM EST | 190.00 | 7.20 | 6.20 | 7.90 | 0.00 | - | 1 | 8 | 36.50% |
| VRTX210716P00195000 | 2021-01-15 3:24PM EST | 195.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 300 | 822 | 3.13% |
| VRTX210716P00200000 | 2021-01-15 12:47PM EST | 200.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 3 | 165 | 3.13% |
| VRTX210716P00210000 | 2021-01-11 10:45AM EST | 210.00 | 13.20 | 13.10 | 15.70 | 0.00 | - | 2 | 215 | 37.32% |
| VRTX210716P00220000 | 2021-01-15 3:28PM EST | 220.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 228 | 744 | 0.78% |
| VRTX210716P00230000 | 2021-01-14 1:58PM EST | 230.00 | 24.30 | 22.60 | 27.50 | 0.00 | - | 2 | 50 | 39.76% |
| VRTX210716P00240000 | 2020-12-31 11:45AM EST | 240.00 | 28.65 | 28.70 | 31.10 | 0.00 | - | 2 | 2 | 35.73% |
| VRTX210716P00250000 | 2020-12-24 12:39PM EST | 250.00 | 33.65 | 32.50 | 39.30 | 0.00 | - | 10 | 11 | 38.11% |
| VRTX210716P00260000 | 2021-01-06 1:41PM EST | 260.00 | 43.71 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VRTX210716P00270000 | 2020-12-30 9:54AM EST | 270.00 | 45.50 | 48.90 | 52.10 | 0.00 | - | - | 3 | 34.11% |
| VRTX210716P00280000 | 2021-01-07 1:00PM EST | 280.00 | 56.58 | 58.00 | 60.80 | 0.00 | - | - | 0 | 35.00% |
| VRTX210716P00290000 | 2020-12-24 12:37PM EST | 290.00 | 62.75 | 66.80 | 70.60 | 0.00 | - | 9 | 9 | 37.78% |
© 2021 Verizon Media. Tutti i diritti riservati.
