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
58.771,84 -1.215,55 (-2,03%)
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 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX250620C00350000 | 2024-04-10 3:19PM EDT | 350.00 | 91.00 | 83.00 | 88.90 | 0.00 | - | - | 1 | 39.28% |
| VRTX250620C00380000 | 2024-04-05 10:16AM EDT | 380.00 | 79.60 | 63.10 | 69.30 | 0.00 | - | 2 | 2 | 36.38% |
| VRTX250620C00390000 | 2024-04-10 11:05AM EDT | 390.00 | 64.11 | 58.10 | 65.00 | 0.00 | - | 2 | 6 | 36.53% |
| VRTX250620C00400000 | 2024-04-22 1:44PM EDT | 400.00 | 62.50 | 52.00 | 57.70 | 0.00 | - | 1 | 7 | 34.74% |
| VRTX250620C00410000 | 2024-04-08 10:37AM EDT | 410.00 | 60.71 | 47.60 | 52.80 | 0.00 | - | 1 | 6 | 34.24% |
| VRTX250620C00430000 | 2024-04-18 12:52PM EDT | 430.00 | 43.20 | 39.90 | 43.00 | 0.00 | - | 2 | 12 | 32.83% |
| VRTX250620C00450000 | 2024-03-22 3:35PM EDT | 450.00 | 49.80 | 31.80 | 36.10 | 0.00 | - | 2 | 2 | 32.54% |
| VRTX250620C00460000 | 2024-04-02 1:40PM EDT | 460.00 | 42.20 | 27.30 | 31.80 | 0.00 | - | - | 1 | 31.68% |
| VRTX250620C00470000 | 2024-04-19 11:58AM EDT | 470.00 | 29.70 | 23.10 | 27.80 | 0.00 | - | 60 | 113 | 30.83% |
| VRTX250620C00480000 | 2024-04-02 1:39PM EDT | 480.00 | 35.30 | 20.30 | 25.10 | 0.00 | - | - | 4 | 30.65% |
| VRTX250620C00490000 | 2024-03-12 11:04AM EDT | 490.00 | 36.00 | 25.70 | 28.80 | 0.00 | - | 17 | 34 | 34.45% |
| VRTX250620C00500000 | 2024-03-18 11:31AM EDT | 500.00 | 32.05 | 18.40 | 25.40 | 0.00 | - | 5 | 112 | 33.66% |
| VRTX250620C00520000 | 2024-02-14 4:27PM EDT | 520.00 | 28.40 | 21.10 | 29.80 | 0.00 | - | 1 | 2 | 39.14% |
| VRTX250620C00540000 | 2024-04-02 1:40PM EDT | 540.00 | 19.70 | 7.50 | 12.40 | 0.00 | - | 2 | 4 | 29.11% |
| VRTX250620C00560000 | 2024-04-22 9:30AM EDT | 560.00 | 10.20 | 7.10 | 10.20 | 0.00 | - | 1 | 102 | 29.22% |
| VRTX250620C00580000 | 2024-02-29 11:35AM EDT | 580.00 | 16.47 | 12.00 | 19.30 | 0.00 | - | - | 3 | 38.63% |
| VRTX250620C00600000 | 2024-04-04 9:30AM EDT | 600.00 | 11.30 | 1.00 | 6.60 | 0.00 | - | 1 | 3 | 29.09% |
| VRTX250620C00620000 | 2024-04-26 9:30AM EDT | 620.00 | 4.80 | 0.65 | 5.40 | +0.20 | +4.35% | 1 | 4 | 29.17% |
| VRTX250620C00640000 | 2024-04-17 3:49PM EDT | 640.00 | 5.00 | 1.30 | 4.40 | 0.00 | - | 4 | 3 | 29.23% |
Opzioni di venditaper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX250620P00210000 | 2024-04-18 3:01PM EDT | 210.00 | 3.50 | 0.00 | 4.90 | 0.00 | - | 6 | 2 | 42.84% |
| VRTX250620P00220000 | 2024-04-26 9:30AM EDT | 220.00 | 2.10 | 0.00 | 9.10 | +1.90 | +950.00% | 1 | 8 | 47.73% |
| VRTX250620P00230000 | 2024-04-26 9:30AM EDT | 230.00 | 2.45 | 0.00 | 9.40 | -0.51 | -17.23% | 1 | 12 | 45.32% |
| VRTX250620P00240000 | 2024-04-25 3:57PM EDT | 240.00 | 2.80 | 0.00 | 6.20 | 0.00 | - | 18 | 23 | 37.60% |
| VRTX250620P00250000 | 2024-04-25 3:39PM EDT | 250.00 | 3.61 | 0.25 | 9.30 | 0.00 | - | 4 | 3 | 39.74% |
| VRTX250620P00260000 | 2024-04-02 10:09AM EDT | 260.00 | 5.20 | 0.35 | 7.00 | 0.00 | - | 2 | 2 | 34.00% |
| VRTX250620P00270000 | 2024-04-23 9:30AM EDT | 270.00 | 4.30 | 0.75 | 5.90 | 0.00 | - | 1 | 2 | 30.09% |
| VRTX250620P00280000 | 2024-04-26 9:30AM EDT | 280.00 | 6.00 | 1.10 | 8.20 | -1.90 | -24.05% | 1 | 1 | 30.93% |
| VRTX250620P00300000 | 2024-02-15 12:06PM EDT | 300.00 | 9.10 | 6.40 | 11.80 | 0.00 | - | 4 | 2 | 30.20% |
| VRTX250620P00310000 | 2024-04-16 2:44PM EDT | 310.00 | 12.40 | 6.60 | 10.80 | 0.00 | - | - | 1 | 26.87% |
| VRTX250620P00320000 | 2024-04-16 2:07PM EDT | 320.00 | 15.00 | 7.60 | 12.50 | 0.00 | - | - | 6 | 26.13% |
| VRTX250620P00330000 | 2024-04-19 11:58AM EDT | 330.00 | 16.80 | 10.10 | 14.80 | 0.00 | - | 60 | 152 | 25.71% |
| VRTX250620P00340000 | 2024-04-12 2:32PM EDT | 340.00 | 19.90 | 13.60 | 16.50 | 0.00 | - | 1 | 3 | 24.61% |
| VRTX250620P00350000 | 2024-04-12 3:40PM EDT | 350.00 | 22.90 | 14.00 | 19.40 | 0.00 | - | 3 | 6 | 24.23% |
| VRTX250620P00360000 | 2024-04-12 3:28PM EDT | 360.00 | 26.10 | 17.80 | 22.80 | 0.00 | - | 3 | 19 | 23.96% |
| VRTX250620P00370000 | 2024-04-12 3:29PM EDT | 370.00 | 29.80 | 21.50 | 26.00 | 0.00 | - | 4 | 154 | 23.33% |
| VRTX250620P00380000 | 2024-04-12 3:40PM EDT | 380.00 | 33.60 | 24.00 | 29.50 | 0.00 | - | 2 | 102 | 22.67% |
| VRTX250620P00400000 | 2024-04-24 10:02AM EDT | 400.00 | 34.50 | 32.20 | 37.80 | 0.00 | - | 2 | 43 | 21.47% |
| VRTX250620P00420000 | 2024-03-22 1:56PM EDT | 420.00 | 45.00 | 48.10 | 52.30 | 0.00 | - | 2 | 3 | 22.97% |
| VRTX250620P00430000 | 2024-03-12 10:58AM EDT | 430.00 | 51.85 | 50.30 | 57.00 | 0.00 | - | 1 | 1 | 21.87% |
| VRTX250620P00450000 | 2024-03-27 12:56PM EDT | 450.00 | 60.50 | 60.40 | 68.30 | 0.00 | - | 1 | 50 | 20.01% |
| VRTX250620P00490000 | 2024-03-01 2:09PM EDT | 490.00 | 76.31 | 79.20 | 89.00 | 0.00 | - | 1 | 1 | 0.00% |
| VRTX250620P00500000 | 2024-04-19 10:40AM EDT | 500.00 | 107.00 | 100.00 | 105.30 | 0.00 | - | 1 | 0 | 15.50% |
© 2024 Yahoo. Tutti i diritti riservati.