Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
58.844,27 -1.274,75 (-2,12%)
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'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX240517C00230000 | 2024-04-10 9:30AM EDT | 230.00 | 171.50 | 164.80 | 172.20 | 0.00 | - | - | 1 | 121.39% |
| VRTX240517C00320000 | 2024-04-03 9:33AM EDT | 320.00 | 93.00 | 75.30 | 82.40 | 0.00 | - | 1 | 1 | 58.96% |
| VRTX240517C00350000 | 2024-04-22 3:55PM EDT | 350.00 | 53.24 | 45.80 | 52.90 | 0.00 | - | 1 | 2 | 59.48% |
| VRTX240517C00360000 | 2024-04-16 2:12PM EDT | 360.00 | 40.00 | 36.30 | 44.20 | 0.00 | - | 36 | 36 | 55.69% |
| VRTX240517C00370000 | 2024-04-26 10:20AM EDT | 370.00 | 29.05 | 28.80 | 34.60 | -13.05 | -31.00% | 1 | 153 | 47.81% |
| VRTX240517C00380000 | 2024-04-22 10:23AM EDT | 380.00 | 24.54 | 21.90 | 25.90 | 0.00 | - | 5 | 14 | 42.04% |
| VRTX240517C00390000 | 2024-04-26 10:20AM EDT | 390.00 | 14.75 | 14.40 | 18.50 | -6.75 | -31.40% | 1 | 152 | 38.37% |
| VRTX240517C00400000 | 2024-04-26 3:44PM EDT | 400.00 | 9.70 | 9.50 | 10.00 | -0.90 | -8.49% | 7 | 72 | 29.40% |
| VRTX240517C00410000 | 2024-04-26 2:08PM EDT | 410.00 | 6.23 | 4.20 | 6.10 | -0.32 | -4.89% | 7 | 228 | 29.18% |
| VRTX240517C00420000 | 2024-04-26 9:48AM EDT | 420.00 | 3.00 | 2.75 | 7.60 | -0.59 | -16.43% | 4 | 444 | 42.13% |
| VRTX240517C00430000 | 2024-04-25 11:02AM EDT | 430.00 | 1.39 | 1.10 | 2.25 | -0.25 | -15.24% | 2 | 182 | 30.81% |
| VRTX240517C00440000 | 2024-04-26 3:53PM EDT | 440.00 | 0.65 | 0.25 | 1.10 | -0.65 | -50.00% | 2 | 45 | 30.18% |
| VRTX240517C00450000 | 2024-04-26 2:19PM EDT | 450.00 | 0.54 | 0.30 | 1.30 | -0.06 | -10.00% | 1 | 363 | 36.46% |
| VRTX240517C00460000 | 2024-04-15 10:00AM EDT | 460.00 | 1.16 | 0.00 | 0.70 | 0.00 | - | 1 | 40 | 36.11% |
| VRTX240517C00470000 | 2024-04-09 3:26PM EDT | 470.00 | 1.23 | 0.00 | 4.50 | 0.00 | - | 1 | 14 | 52.10% |
| VRTX240517C00500000 | 2024-03-28 2:46PM EDT | 500.00 | 1.30 | 0.00 | 1.30 | 0.00 | - | 4 | 7 | 51.12% |
| VRTX240517C00510000 | 2024-04-09 11:45AM EDT | 510.00 | 0.37 | 0.00 | 4.30 | 0.00 | - | 1 | 3 | 69.01% |
| VRTX240517C00520000 | 2024-03-25 3:55PM EDT | 520.00 | 0.92 | 0.00 | 4.30 | 0.00 | - | - | 0 | 73.00% |
| VRTX240517C00530000 | 2024-03-27 2:17PM EDT | 530.00 | 0.59 | 0.00 | 4.30 | 0.00 | - | 3 | 2 | 76.86% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX240517P00320000 | 2024-04-05 3:25PM EDT | 320.00 | 0.48 | 0.00 | 3.80 | 0.00 | - | 1 | 1 | 63.60% |
| VRTX240517P00330000 | 2024-03-18 12:36PM EDT | 330.00 | 1.32 | 0.00 | 4.80 | 0.00 | - | - | 2 | 59.96% |
| VRTX240517P00340000 | 2024-04-18 2:25PM EDT | 340.00 | 0.80 | 0.00 | 4.60 | 0.00 | - | 5 | 8 | 51.97% |
| VRTX240517P00350000 | 2024-04-25 11:22AM EDT | 350.00 | 0.92 | 0.00 | 2.15 | 0.00 | - | 2 | 25 | 43.81% |
| VRTX240517P00360000 | 2024-04-19 1:27PM EDT | 360.00 | 2.32 | 0.45 | 4.20 | 0.00 | - | 1 | 32 | 45.97% |
| VRTX240517P00370000 | 2024-04-24 1:50PM EDT | 370.00 | 2.01 | 1.25 | 4.70 | 0.00 | - | 10 | 58 | 39.45% |
| VRTX240517P00380000 | 2024-04-23 10:27AM EDT | 380.00 | 3.20 | 3.40 | 4.40 | 0.00 | - | 7 | 100 | 29.58% |
| VRTX240517P00390000 | 2024-04-23 12:19PM EDT | 390.00 | 5.10 | 6.30 | 8.00 | 0.00 | - | 21 | 176 | 30.13% |
| VRTX240517P00400000 | 2024-04-26 10:39AM EDT | 400.00 | 11.50 | 10.90 | 11.40 | +0.70 | +6.48% | 14 | 101 | 26.45% |
| VRTX240517P00410000 | 2024-04-23 11:54AM EDT | 410.00 | 13.40 | 13.10 | 18.20 | 0.00 | - | 1 | 64 | 27.98% |
| VRTX240517P00420000 | 2024-04-26 10:48AM EDT | 420.00 | 25.30 | 20.40 | 27.80 | +1.90 | +8.12% | 1 | 326 | 35.03% |
| VRTX240517P00430000 | 2024-04-23 3:22PM EDT | 430.00 | 28.50 | 29.40 | 35.80 | 0.00 | - | 1 | 16 | 35.11% |
| VRTX240517P00440000 | 2024-04-08 11:38AM EDT | 440.00 | 39.20 | 38.40 | 46.20 | 0.00 | - | 1 | 3 | 42.96% |
| VRTX240517P00480000 | 2024-04-08 12:40PM EDT | 480.00 | 76.70 | 78.00 | 87.00 | 0.00 | - | 1 | 0 | 68.59% |
© 2024 Yahoo. Tutti i diritti riservati.