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'acquistoper20 gennaio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
VRTX230120C001050002021-01-04 12:11PM EST105.00128.00133.50143.500.00-21059.22%
VRTX230120C001100002020-12-02 1:49PM EST110.00124.00127.50137.500.00-1554.52%
VRTX230120C001150002020-11-04 10:42AM EST115.00112.30118.50123.500.00-1028.27%
VRTX230120C001250002020-12-28 1:25PM EST125.00118.00116.50126.500.00--153.78%
VRTX230120C001300002020-11-04 10:34AM EST130.00101.39106.10110.900.00-1131.96%
VRTX230120C001400002021-01-08 10:57AM EST140.00107.00105.00112.800.00-51548.43%
VRTX230120C001450002020-12-17 2:52PM EST145.00102.0090.1099.400.00--033.80%
VRTX230120C001500002020-11-09 10:56AM EST150.0093.0092.5097.500.00-1436.75%
VRTX230120C001550002020-11-02 1:05PM EST155.0071.5086.5090.500.00--132.00%
VRTX230120C001600002020-11-19 1:18PM EST160.0076.0090.6095.500.00-3842.98%
VRTX230120C001700002021-01-06 11:13AM EST170.0078.2582.8090.200.00-12843.92%
VRTX230120C001750002020-12-09 2:59PM EST175.0070.1077.1085.500.00-252542.06%
VRTX230120C001800002021-01-08 1:37PM EST180.0077.5175.8084.100.00-11643.54%
VRTX230120C001850002020-10-19 3:13PM EST185.0063.0061.7066.500.00--028.81%
VRTX230120C001950002020-12-21 12:48PM EST195.0068.5067.5075.800.00-71043.24%
VRTX230120C002000002021-01-20 12:02PM EST200.0067.8763.5072.100.00-210042.17%
VRTX230120C002100002021-01-19 11:57AM EST210.0058.5058.5065.100.00-215640.31%
VRTX230120C002200002021-01-21 3:48PM EST220.0057.9052.5061.000.00-17540.69%
VRTX230120C002300002021-01-22 12:11PM EST230.0055.0048.3055.70+0.90+1.66%511739.85%
VRTX230120C002400002021-01-21 3:17PM EST240.0047.7047.7050.800.00-31139.13%
VRTX230120C002500002021-01-19 3:02PM EST250.0040.1042.5044.800.00-51737.38%
VRTX230120C002600002021-01-04 10:53AM EST260.0035.0035.1043.900.00-17339.30%
VRTX230120C002700002020-12-31 2:28PM EST270.0033.3531.7040.200.00-61638.91%
VRTX230120C002800002021-01-22 9:52AM EST280.0031.0029.1036.40+0.50+1.64%32438.27%
VRTX230120C002900002020-10-18 11:14PM EST290.0020.530.000.000.00--03.13%
VRTX230120C003000002021-01-19 1:13PM EST300.0021.9223.1030.200.00-11137.54%
VRTX230120C003100002021-01-19 1:13PM EST310.0019.2719.5028.100.00--437.70%
VRTX230120C003200002021-01-20 12:25PM EST320.0022.5017.8025.500.00-20035137.33%
VRTX230120C003300002020-12-17 12:13PM EST330.0019.1011.0021.000.00--435.29%
VRTX230120C003400002021-01-19 9:38AM EST340.0014.5013.9021.100.00-21836.81%
VRTX230120C003500002020-12-28 1:31PM EST350.0014.3411.8019.200.00-2636.59%
VRTX230120C003600002020-10-19 3:13PM EST360.0010.648.5013.100.00--032.46%
VRTX230120C003700002020-12-04 2:35PM EST370.0010.707.5015.900.00-3936.22%
VRTX230120C003900002020-10-19 3:13PM EST390.008.585.609.900.00--032.59%
VRTX230120C004000002021-01-11 10:42AM EST400.008.505.6013.000.00-52736.78%
VRTX230120C004100002020-12-31 3:56PM EST410.007.904.6012.300.00-20337.08%
Opzioni Putper20 gennaio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
VRTX230120P001050002020-10-30 1:58PM EST105.006.501.606.100.00-1148.92%
VRTX230120P001100002020-12-09 1:06PM EST110.005.000.856.800.00-1348.15%
VRTX230120P001150002020-12-15 3:59PM EST115.004.001.808.400.00-1649.10%
VRTX230120P001200002020-11-13 12:43PM EST120.007.923.908.400.00-2246.77%
VRTX230120P001250002021-01-05 11:35AM EST125.006.601.909.000.00-1245.62%
VRTX230120P001300002020-10-15 1:25PM EST130.009.306.4010.500.00-6745.95%
VRTX230120P001350002020-10-19 1:58PM EST135.0010.008.5012.200.00-101646.39%
VRTX230120P001500002020-10-18 11:14PM EST150.0014.000.000.000.00--06.25%
VRTX230120P001550002020-12-14 10:22AM EST155.0013.4010.2015.100.00--241.72%
VRTX230120P001600002021-01-14 10:25AM EST160.0015.158.2015.800.00-21240.51%
VRTX230120P001650002020-10-19 3:13PM EST165.0018.2815.9020.500.00--043.83%
VRTX230120P001700002020-10-19 3:13PM EST170.0020.0017.7022.000.00--043.30%
VRTX230120P001750002020-10-27 9:00AM EST175.0026.0019.7024.500.00-2443.74%
VRTX230120P001800002021-01-14 10:25AM EST180.0018.1513.9021.400.00-21638.45%
VRTX230120P001850002020-12-03 12:04PM EST185.0024.9016.7026.000.00-1140.90%
VRTX230120P001900002021-01-08 10:54AM EST190.0021.9017.7025.800.00-11638.59%
VRTX230120P001950002020-12-07 1:46PM EST195.0028.9022.5032.000.00-1042.17%
VRTX230120P002000002021-01-08 10:54AM EST200.0026.1121.7029.900.00-11838.11%
VRTX230120P002100002020-12-29 9:45AM EST210.0035.2026.5034.100.00-2737.45%
VRTX230120P002200002021-01-21 3:17PM EST220.0034.9031.2039.100.00-34237.21%
VRTX230120P002300002021-01-21 3:17PM EST230.0040.2535.8044.100.00-31536.72%
VRTX230120P002400002020-10-15 8:30AM EST240.0050.9848.8053.500.00-303539.39%
VRTX230120P002500002020-12-30 1:41PM EST250.0052.5047.7054.300.00-2435.22%
VRTX230120P002600002020-09-23 1:11PM EST260.0048.1570.7075.500.00-1246.29%
VRTX230120P002900002020-10-29 2:42PM EST290.0097.0083.1087.000.00--239.00%