VRTX - Vertex Pharmaceuticals Incorporated

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 gennaio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
VRTX220121C000850002020-06-24 9:51AM EDT85.00213.320.000.000.00-230.00%
VRTX220121C000900002020-06-22 6:44PM EDT90.00119.55195.10200.000.00--10.00%
VRTX220121C000950002020-06-22 6:44PM EDT95.00130.90190.50195.200.00-130.00%
VRTX220121C001000002020-06-19 10:42AM EDT100.00188.500.000.000.00-220.00%
VRTX220121C001100002020-06-15 3:24PM EDT110.00164.000.000.000.00-220.00%
VRTX220121C001150002020-06-22 6:44PM EDT115.00104.80172.00176.800.00-31937.12%
VRTX220121C001200002020-06-22 6:44PM EDT120.00161.00167.30172.000.00-11537.06%
VRTX220121C001350002020-06-22 6:44PM EDT135.00147.00154.00158.500.00-12239.39%
VRTX220121C001400002020-06-22 6:44PM EDT140.00145.00149.50153.400.00-4037.40%
VRTX220121C001500002020-06-23 10:05AM EDT150.00153.510.000.000.00-140.00%
VRTX220121C001600002020-06-22 6:44PM EDT160.00116.50132.30137.000.00-1040.02%
VRTX220121C001650002020-06-22 6:44PM EDT165.00129.00128.10133.000.00-1040.22%
VRTX220121C001700002020-06-22 6:44PM EDT170.0084.76124.10128.300.00-1139.06%
VRTX220121C001750002020-06-22 6:44PM EDT175.00105.62120.10125.000.00-2040.14%
VRTX220121C001800002020-06-12 3:18PM EDT180.00103.50116.10125.500.00-1046.09%
VRTX220121C001850002020-06-22 6:44PM EDT185.0062.50112.10117.000.00--039.62%
VRTX220121C001900002020-06-22 6:44PM EDT190.00101.75108.30112.400.00-1038.46%
VRTX220121C001950002020-06-22 6:44PM EDT195.0074.50104.50109.000.00-8038.79%
VRTX220121C002000002020-06-26 9:54AM EDT200.00107.370.000.000.00-5430.00%
VRTX220121C002100002020-06-29 9:40AM EDT210.0094.000.000.000.00-1730.00%
VRTX220121C002200002020-07-01 3:57PM EDT220.0089.300.000.000.00-4700.00%
VRTX220121C002300002020-07-02 3:00PM EDT230.0088.200.000.000.00-100.00%
VRTX220121C002400002020-06-24 2:20PM EDT240.0081.000.000.000.00-1440.00%
VRTX220121C002500002020-06-30 2:16PM EDT250.0070.300.000.000.00-2410.00%
VRTX220121C002600002020-07-01 11:10AM EDT260.0065.500.000.000.00-5560.00%
VRTX220121C002700002020-07-02 3:30PM EDT270.0064.700.000.000.00-500.00%
VRTX220121C002800002020-06-30 12:18PM EDT280.0053.300.000.000.00-1500.00%
VRTX220121C002900002020-06-26 3:54PM EDT290.0050.000.000.000.00-2290.00%
VRTX220121C003000002020-06-25 12:49PM EDT300.0051.000.000.000.00-2420.78%
VRTX220121C003100002020-07-02 2:23PM EDT310.0044.800.000.000.00-301.56%
VRTX220121C003200002020-06-23 10:33AM EDT320.0043.100.000.000.00-1251.56%
VRTX220121C003300002020-07-02 11:07AM EDT330.0039.000.000.000.00-101.56%
VRTX220121C003400002020-06-22 12:52PM EDT340.0035.500.000.000.00-51123.13%
VRTX220121C003500002020-06-19 3:56PM EDT350.0032.590.000.000.00-1333.13%
VRTX220121C003600002020-07-02 3:19PM EDT360.0027.500.000.000.00-103.13%
VRTX220121C003700002020-06-22 6:44PM EDT370.0016.5520.1024.400.00-21933.98%
VRTX220121C003800002020-06-24 12:50PM EDT380.0022.000.000.000.00-1183.13%
VRTX220121C004000002020-07-02 1:26PM EDT400.0018.500.000.000.00-306.25%
VRTX220121C004200002020-06-22 6:44PM EDT420.0014.3010.8014.900.00--033.41%
VRTX220121C004300002020-06-23 1:09PM EDT430.0015.200.000.000.00-186.25%
Opzioni Putper21 gennaio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
VRTX220121P000850002020-06-22 6:44PM EDT85.003.000.153.100.00-11756.02%
VRTX220121P000900002020-06-22 6:44PM EDT90.003.201.303.500.00-11557.86%
VRTX220121P000950002020-06-22 6:44PM EDT95.002.651.303.800.00-3456.09%
VRTX220121P001000002020-06-22 6:44PM EDT100.003.500.604.100.00-22752.81%
VRTX220121P001050002020-06-22 6:44PM EDT105.005.550.804.700.00-10252.32%
VRTX220121P001100002020-06-22 6:44PM EDT110.004.701.055.000.00-11151.22%
VRTX220121P001150002020-06-22 6:44PM EDT115.004.701.305.400.00-1050.28%
VRTX220121P001200002020-06-22 6:44PM EDT120.009.401.655.800.00-10855.40%
VRTX220121P001250002020-06-29 10:47AM EDT125.003.500.000.000.00-31812.50%
VRTX220121P001300002020-06-25 2:44PM EDT130.003.810.000.000.00-11112.50%
VRTX220121P001350002020-06-22 6:44PM EDT135.005.802.956.800.00-1051.30%
VRTX220121P001400002020-06-22 6:44PM EDT140.006.755.107.700.00-1051.14%
VRTX220121P001450002020-06-22 6:44PM EDT145.008.604.108.400.00-141350.47%
VRTX220121P001500002020-06-22 6:44PM EDT150.009.006.308.900.00-43849.39%
VRTX220121P001550002020-06-29 10:31AM EDT155.007.500.000.000.00-53112.50%
VRTX220121P001600002020-06-22 6:44PM EDT160.0015.057.2010.400.00-104148.02%
VRTX220121P001650002020-06-26 3:22PM EDT165.009.500.000.000.00-3106.25%
VRTX220121P001700002020-06-29 9:36AM EDT170.009.850.000.000.00-496.25%
VRTX220121P001750002020-06-22 6:44PM EDT175.0026.598.5013.000.00-11546.14%
VRTX220121P001800002020-06-22 6:44PM EDT180.0014.0010.4014.400.00-2546.12%
VRTX220121P001850002020-06-22 6:44PM EDT185.0032.6911.8015.200.00-33045.26%
VRTX220121P001900002020-06-22 6:44PM EDT190.0016.6511.5016.000.00-1044.37%
VRTX220121P001950002020-06-22 6:44PM EDT195.0027.5914.7017.400.00-1544.15%
VRTX220121P002000002020-06-25 12:20PM EDT200.0015.100.000.000.00-1516.25%
VRTX220121P002100002020-06-24 3:38PM EDT210.0016.500.000.000.00-5276.25%
VRTX220121P002200002020-06-26 3:39PM EDT220.0022.000.000.000.00-3136.25%
VRTX220121P002300002020-06-08 10:29AM EDT230.0031.7421.5026.500.00-1040.34%
VRTX220121P002400002020-06-22 6:44PM EDT240.0035.9926.7031.400.00-12740.85%
VRTX220121P002500002020-06-22 6:44PM EDT250.0038.5030.5035.000.00-14839.99%
VRTX220121P002600002020-06-22 6:44PM EDT260.0043.4534.9039.500.00-102539.66%
VRTX220121P002700002020-06-22 6:44PM EDT270.0087.2039.9044.400.00-32039.42%
VRTX220121P002800002020-06-19 10:31AM EDT280.0046.900.000.000.00-1110.78%
VRTX220121P002900002020-06-22 6:44PM EDT290.0072.7050.2054.000.00--138.20%
VRTX220121P003000002020-06-23 11:05AM EDT300.0053.670.000.000.00-2130.00%
VRTX220121P003100002020-06-22 6:44PM EDT310.0078.4861.1065.500.00--037.60%
VRTX220121P003200002020-06-23 11:05AM EDT320.0064.900.000.000.00-270.00%
VRTX220121P003300002020-06-22 6:44PM EDT330.0087.8074.2078.500.00-6637.35%
VRTX220121P003400002020-06-22 6:44PM EDT340.0095.0080.5085.000.00-9936.98%
VRTX220121P003500002020-06-22 6:44PM EDT350.00102.3087.5092.000.00-4436.80%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità