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
59.115,76 -744,12 (-1,24%)
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'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX240920C00220000 | 2024-04-02 11:47AM EDT | 220.00 | 195.00 | 178.20 | 187.60 | 0.00 | - | - | 1 | 69.72% |
| VRTX240920C00350000 | 2024-04-23 9:58AM EDT | 350.00 | 70.10 | 58.90 | 63.50 | 0.00 | - | 2 | 3 | 36.81% |
| VRTX240920C00370000 | 2024-04-23 9:59AM EDT | 370.00 | 53.90 | 43.20 | 49.30 | 0.00 | - | 26 | 24 | 34.86% |
| VRTX240920C00380000 | 2024-04-23 9:58AM EDT | 380.00 | 46.70 | 38.60 | 42.80 | 0.00 | - | 5 | 5 | 33.93% |
| VRTX240920C00390000 | 2024-04-12 2:49PM EDT | 390.00 | 36.63 | 30.70 | 36.20 | 0.00 | - | 3 | 2 | 32.47% |
| VRTX240920C00420000 | 2024-04-08 2:37PM EDT | 420.00 | 25.00 | 18.40 | 19.90 | 0.00 | - | - | 1 | 28.86% |
| VRTX240920C00430000 | 2024-04-22 2:02PM EDT | 430.00 | 15.65 | 13.70 | 16.30 | -5.25 | -25.12% | 1 | 67 | 28.48% |
| VRTX240920C00440000 | 2024-04-26 3:39PM EDT | 440.00 | 12.60 | 10.60 | 12.80 | +0.50 | +4.13% | 1 | 4 | 27.67% |
| VRTX240920C00450000 | 2024-04-23 12:06PM EDT | 450.00 | 12.34 | 7.70 | 10.20 | 0.00 | - | 100 | 160 | 27.34% |
| VRTX240920C00460000 | 2024-04-23 1:08PM EDT | 460.00 | 10.10 | 4.70 | 8.10 | 0.00 | - | 101 | 117 | 27.12% |
| VRTX240920C00470000 | 2024-04-22 12:35PM EDT | 470.00 | 8.50 | 4.50 | 6.40 | 0.00 | - | 4 | 8 | 26.97% |
| VRTX240920C00490000 | 2024-04-22 12:39PM EDT | 490.00 | 5.10 | 0.80 | 3.90 | 0.00 | - | 3 | 26 | 26.71% |
| VRTX240920C00500000 | 2024-04-22 10:34AM EDT | 500.00 | 3.90 | 0.55 | 3.10 | 0.00 | - | 2 | 9 | 26.80% |
| VRTX240920C00510000 | 2024-04-17 9:30AM EDT | 510.00 | 3.30 | 0.25 | 2.45 | 0.00 | - | - | 1 | 26.87% |
| VRTX240920C00520000 | 2024-04-23 9:30AM EDT | 520.00 | 2.90 | 0.50 | 1.95 | 0.00 | - | 1 | 5 | 27.01% |
| VRTX240920C00540000 | 2024-03-21 9:30AM EDT | 540.00 | 3.50 | 0.20 | 2.20 | 0.00 | - | - | 3 | 30.61% |
| VRTX240920C00560000 | 2024-03-21 9:30AM EDT | 560.00 | 2.15 | 0.00 | 1.95 | 0.00 | - | - | 1 | 32.52% |
| VRTX240920C00580000 | 2024-04-05 3:08PM EDT | 580.00 | 1.39 | 0.00 | 1.50 | 0.00 | - | 2 | 1 | 33.35% |
| VRTX240920C00600000 | 2024-04-11 9:30AM EDT | 600.00 | 0.95 | 0.40 | 1.15 | 0.00 | - | - | 1 | 34.07% |
| VRTX240920C00620000 | 2024-04-19 10:08AM EDT | 620.00 | 1.96 | 0.00 | 1.50 | 0.00 | - | 2 | 3 | 37.90% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX240920P00260000 | 2024-04-12 1:06PM EDT | 260.00 | 0.85 | 0.00 | 1.55 | 0.00 | - | 898 | 780 | 39.82% |
| VRTX240920P00290000 | 2024-04-26 3:13PM EDT | 290.00 | 1.49 | 0.15 | 4.50 | -0.51 | -25.50% | 4 | 2 | 40.23% |
| VRTX240920P00300000 | 2024-04-22 1:30PM EDT | 300.00 | 2.20 | 0.15 | 2.15 | 0.00 | - | 1 | 9 | 30.45% |
| VRTX240920P00310000 | 2024-04-25 9:30AM EDT | 310.00 | 2.15 | 0.45 | 2.50 | 0.00 | - | 1 | 4 | 28.63% |
| VRTX240920P00320000 | 2024-04-10 2:08PM EDT | 320.00 | 4.20 | 0.15 | 3.30 | 0.00 | - | 1 | 5 | 27.77% |
| VRTX240920P00330000 | 2024-04-25 9:30AM EDT | 330.00 | 3.90 | 0.25 | 4.30 | 0.00 | - | 1 | 62 | 26.87% |
| VRTX240920P00340000 | 2024-03-21 3:58PM EDT | 340.00 | 7.03 | 6.30 | 9.60 | 0.00 | - | - | 10 | 32.23% |
| VRTX240920P00350000 | 2024-04-24 3:23PM EDT | 350.00 | 6.65 | 3.60 | 7.80 | 0.00 | - | 2 | 13 | 26.05% |
| VRTX240920P00360000 | 2024-04-22 12:46PM EDT | 360.00 | 10.20 | 5.40 | 10.00 | 0.00 | - | 5 | 6 | 25.37% |
| VRTX240920P00370000 | 2024-04-25 10:11AM EDT | 370.00 | 12.60 | 11.00 | 12.60 | 0.00 | - | 2 | 196 | 24.61% |
| VRTX240920P00380000 | 2024-04-24 12:09PM EDT | 380.00 | 14.70 | 11.30 | 15.80 | 0.00 | - | 2 | 401 | 23.93% |
| VRTX240920P00390000 | 2024-04-26 11:49AM EDT | 390.00 | 18.00 | 15.70 | 19.30 | -1.70 | -8.63% | 2 | 107 | 22.95% |
| VRTX240920P00400000 | 2024-04-24 11:08AM EDT | 400.00 | 22.60 | 20.70 | 23.80 | 0.00 | - | 14 | 103 | 22.33% |
| VRTX240920P00410000 | 2024-04-22 3:41PM EDT | 410.00 | 26.40 | 26.40 | 28.70 | 0.00 | - | 19 | 20 | 21.43% |
| VRTX240920P00420000 | 2024-04-22 1:31PM EDT | 420.00 | 31.90 | 32.00 | 34.60 | 0.00 | - | 1 | 2 | 20.80% |
© 2024 Yahoo. Tutti i diritti riservati.