Italia markets closed
Dow Jones
37.815,92 -570,17 (-1,49%) Nasdaq
15.657,82 -325,26 (-2,04%) Nikkei 225
38.405,66 +470,90 (+1,24%) EUR/USD
1,0671 -0,0054 (-0,50%) Bitcoin EUR
56.123,25 -2.941,64 (-4,98%) CMC Crypto 200
1.277,94 -61,13 (-4,56%)
Vertex Pharmaceuticals Incorporated (VRTX)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX240503C00220000 | 2024-04-16 2:28PM EDT | 220.00 | 173.80 | 168.00 | 177.60 | 0.00 | - | 2 | 3 | 404.10% |
| VRTX240503C00370000 | 2024-04-26 9:59AM EDT | 370.00 | 25.47 | 20.20 | 26.60 | 0.00 | - | 1 | 51 | 74.54% |
| VRTX240503C00380000 | 2024-04-19 10:41AM EDT | 380.00 | 18.63 | 10.60 | 17.00 | 0.00 | - | 1 | 1 | 57.10% |
| VRTX240503C00390000 | 2024-04-17 1:37PM EDT | 390.00 | 10.40 | 4.90 | 5.50 | 0.00 | - | - | 12 | 24.09% |
| VRTX240503C00395000 | 2024-04-30 11:37AM EDT | 395.00 | 3.50 | 2.35 | 3.00 | -1.40 | -28.57% | 3 | 21 | 24.32% |
| VRTX240503C00397500 | 2024-04-30 3:25PM EDT | 397.50 | 2.01 | 1.15 | 4.30 | -1.29 | -39.09% | 9 | 42 | 38.61% |
| VRTX240503C00400000 | 2024-04-30 11:15AM EDT | 400.00 | 1.25 | 0.60 | 1.05 | -1.00 | -44.44% | 2 | 98 | 21.41% |
| VRTX240503C00402500 | 2024-04-30 11:37AM EDT | 402.50 | 1.10 | 0.60 | 1.25 | -0.80 | -42.11% | 3 | 346 | 27.36% |
| VRTX240503C00405000 | 2024-04-30 3:00PM EDT | 405.00 | 0.50 | 0.25 | 4.60 | -0.50 | -50.00% | 4 | 180 | 56.87% |
| VRTX240503C00407500 | 2024-04-29 12:06PM EDT | 407.50 | 0.75 | 0.05 | 0.70 | 0.00 | - | 30 | 42 | 29.40% |
| VRTX240503C00410000 | 2024-04-30 3:18PM EDT | 410.00 | 0.15 | 0.00 | 2.90 | -0.25 | -62.50% | 1 | 46 | 53.71% |
| VRTX240503C00412500 | 2024-04-22 11:57AM EDT | 412.50 | 2.40 | 0.00 | 0.90 | 0.00 | - | 2 | 25 | 38.67% |
| VRTX240503C00415000 | 2024-04-29 9:46AM EDT | 415.00 | 0.45 | 0.15 | 0.60 | 0.00 | - | 2 | 5 | 37.79% |
| VRTX240503C00417500 | 2024-04-23 3:03PM EDT | 417.50 | 2.05 | 0.00 | 0.65 | 0.00 | - | 4 | 5 | 41.65% |
| VRTX240503C00420000 | 2024-04-29 10:59AM EDT | 420.00 | 0.25 | 0.00 | 1.75 | 0.00 | - | 12 | 19 | 58.72% |
| VRTX240503C00425000 | 2024-04-29 3:45PM EDT | 425.00 | 0.08 | 0.00 | 4.30 | 0.00 | - | 1 | 8 | 69.92% |
| VRTX240503C00430000 | 2024-04-25 11:02AM EDT | 430.00 | 0.24 | 0.00 | 4.30 | 0.00 | - | 7 | 23 | 76.73% |
| VRTX240503C00435000 | 2024-04-29 12:53PM EDT | 435.00 | 0.02 | 0.00 | 2.45 | 0.00 | - | 10 | 11 | 71.44% |
| VRTX240503C00440000 | 2024-04-08 11:13AM EDT | 440.00 | 1.93 | 0.00 | 0.05 | 0.00 | - | 5 | 6 | 44.73% |
| VRTX240503C00455000 | 2024-04-05 3:47PM EDT | 455.00 | 1.50 | 0.00 | 4.30 | 0.00 | - | 4 | 0 | 107.69% |
| VRTX240503C00475000 | 2024-04-01 9:30AM EDT | 475.00 | 1.90 | 0.00 | 4.30 | 0.00 | - | - | 1 | 129.69% |
| VRTX240503C00480000 | 2024-04-02 9:30AM EDT | 480.00 | 2.00 | 0.00 | 4.30 | 0.00 | - | - | 1 | 134.91% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX240503P00320000 | 2024-04-24 3:43PM EDT | 320.00 | 2.14 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 144.26% |
| VRTX240503P00350000 | 2024-04-08 2:32PM EDT | 350.00 | 0.94 | 0.00 | 0.40 | 0.00 | - | - | 1 | 55.96% |
| VRTX240503P00355000 | 2024-04-29 9:59AM EDT | 355.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 4 | 9 | 53.71% |
| VRTX240503P00360000 | 2024-04-24 3:43PM EDT | 360.00 | 2.24 | 0.05 | 1.50 | 0.00 | - | 1 | 103 | 58.06% |
| VRTX240503P00365000 | 2024-04-19 1:09PM EDT | 365.00 | 0.95 | 0.05 | 0.30 | 0.00 | - | 1 | 6 | 41.31% |
| VRTX240503P00370000 | 2024-04-29 3:51PM EDT | 370.00 | 1.52 | 0.00 | 3.70 | 0.00 | - | 2 | 3 | 56.63% |
| VRTX240503P00375000 | 2024-04-30 3:36PM EDT | 375.00 | 1.06 | 0.00 | 4.50 | -2.44 | -69.71% | 1 | 9 | 51.66% |
| VRTX240503P00380000 | 2024-04-30 3:36PM EDT | 380.00 | 0.85 | 0.10 | 2.00 | -0.89 | -51.15% | 1 | 36 | 40.23% |
| VRTX240503P00385000 | 2024-04-30 11:30AM EDT | 385.00 | 0.76 | 0.20 | 1.90 | +0.21 | +38.18% | 3 | 100 | 29.76% |
| VRTX240503P00387500 | 2024-04-30 2:57PM EDT | 387.50 | 1.20 | 0.30 | 2.00 | +0.15 | +14.29% | 2 | 13 | 25.31% |
| VRTX240503P00390000 | 2024-04-30 1:47PM EDT | 390.00 | 2.10 | 1.90 | 2.50 | +0.90 | +75.00% | 3 | 23 | 22.86% |
| VRTX240503P00392500 | 2024-04-30 2:33PM EDT | 392.50 | 3.10 | 2.85 | 3.70 | +0.95 | +44.19% | 2 | 15 | 23.50% |
| VRTX240503P00395000 | 2024-04-30 11:23AM EDT | 395.00 | 3.77 | 4.10 | 5.20 | -0.23 | -5.75% | 1 | 59 | 24.38% |
| VRTX240503P00397500 | 2024-04-29 11:43AM EDT | 397.50 | 4.70 | 5.70 | 6.80 | 0.00 | - | 12 | 32 | 24.41% |
| VRTX240503P00400000 | 2024-04-30 10:12AM EDT | 400.00 | 6.00 | 6.20 | 11.20 | +0.70 | +13.21% | 1 | 111 | 42.46% |
| VRTX240503P00405000 | 2024-04-26 3:37PM EDT | 405.00 | 9.19 | 9.10 | 15.00 | 0.00 | - | 106 | 109 | 44.14% |
| VRTX240503P00410000 | 2024-04-30 3:21PM EDT | 410.00 | 17.20 | 13.90 | 19.50 | +4.50 | +35.43% | 1 | 6 | 48.88% |
| VRTX240503P00415000 | 2024-04-30 12:01PM EDT | 415.00 | 21.30 | 18.70 | 24.90 | +3.17 | +17.48% | 1 | 1 | 60.39% |
| VRTX240503P00417500 | 2024-04-18 12:56PM EDT | 417.50 | 25.45 | 21.40 | 27.80 | 0.00 | - | - | 1 | 67.80% |
| VRTX240503P00430000 | 2024-04-11 10:08AM EDT | 430.00 | 29.00 | 33.80 | 40.00 | 0.00 | - | 1 | 0 | 83.62% |
© 2024 Yahoo. Tutti i diritti riservati.