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'acquistoper29 gennaio 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
VRTX210129C001800002021-01-20 10:42AM EST180.0058.5053.1063.000.00-16111.62%
VRTX210129C001950002021-01-11 2:06PM EST195.0039.7039.6047.000.00--591.85%
VRTX210129C002000002021-01-21 10:59AM EST200.0037.1037.9042.100.00-10114.16%
VRTX210129C002075002021-01-19 2:20PM EST207.5023.8927.4034.500.00--871.39%
VRTX210129C002100002021-01-20 1:37PM EST210.0027.4024.4032.400.00-1265.53%
VRTX210129C002150002021-01-14 10:54AM EST215.0013.6019.9027.300.00-1659.38%
VRTX210129C002200002021-01-22 1:30PM EST220.0020.2115.2022.30+2.44+13.73%11351.39%
VRTX210129C002225002021-01-21 3:04PM EST222.5017.8015.3016.000.00-101542.63%
VRTX210129C002250002021-01-22 2:58PM EST225.0015.1510.4017.30+3.45+29.49%12476.26%
VRTX210129C002275002021-01-19 1:11PM EST227.508.207.7015.100.00-6371.55%
VRTX210129C002300002021-01-22 3:48PM EST230.009.408.509.20-2.00-17.54%72534.08%
VRTX210129C002325002021-01-20 11:32AM EST232.508.113.9010.900.00-1662.41%
VRTX210129C002350002021-01-22 3:50PM EST235.005.204.705.70-2.40-31.58%515232.79%
VRTX210129C002375002021-01-22 3:50PM EST237.503.803.504.10-2.95-43.70%8228430.90%
VRTX210129C002400002021-01-22 3:52PM EST240.002.752.552.85-2.45-47.12%18916029.86%
VRTX210129C002425002021-01-22 3:36PM EST242.502.001.852.25-3.53-63.83%422532.14%
VRTX210129C002450002021-01-22 3:57PM EST245.001.431.301.50-2.17-60.28%754631.57%
VRTX210129C002475002021-01-21 10:53AM EST247.502.140.604.700.00-1165.55%
VRTX210129C002500002021-01-22 3:53PM EST250.000.900.701.00-1.46-61.86%1526436.35%
VRTX210129C002525002021-01-22 2:53PM EST252.500.900.102.05-0.35-28.00%15652.98%
VRTX210129C002550002021-01-22 3:10PM EST255.000.550.350.70-0.19-25.68%5840.77%
VRTX210129C002600002021-01-19 3:50PM EST260.000.050.000.400.00-1042.53%
VRTX210129C002650002021-01-19 3:59PM EST265.000.290.004.700.00-1179.66%
VRTX210129C002700002021-01-22 10:30AM EST270.000.760.000.00+0.44+137.50%1025.00%
VRTX210129C002850002020-12-23 9:42AM EST285.000.500.001.050.00-1477.73%
Opzioni Putper29 gennaio 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
VRTX210129P001800002020-12-22 12:16PM EST180.000.780.004.300.00--40157.18%
VRTX210129P001975002021-01-19 12:13AM EST197.500.500.000.500.00--271.09%
VRTX210129P002000002021-01-14 11:44AM EST200.000.600.004.300.00-26110.16%
VRTX210129P002025002021-01-19 12:13AM EST202.500.770.004.300.00--1104.40%
VRTX210129P002050002021-01-22 2:09PM EST205.000.100.004.40-0.30-75.00%1199.39%
VRTX210129P002075002021-01-19 10:32AM EST207.500.050.004.400.00-1293.63%
VRTX210129P002100002021-01-14 1:39PM EST210.000.600.004.500.00-11288.55%
VRTX210129P002125002021-01-19 1:23PM EST212.500.970.004.600.00-1383.37%
VRTX210129P002150002021-01-22 1:58PM EST215.000.050.004.70-1.80-97.30%21878.13%
VRTX210129P002175002021-01-21 3:54PM EST217.500.450.101.300.00-216658.69%
VRTX210129P002200002021-01-19 1:23PM EST220.002.050.301.450.00-61855.35%
VRTX210129P002225002021-01-22 3:11PM EST222.500.370.003.60-2.28-86.04%1554.03%
VRTX210129P002250002021-01-22 2:18PM EST225.000.400.200.60-0.85-68.00%56632.96%
VRTX210129P002275002021-01-22 2:17PM EST227.500.470.400.80-6.98-93.69%82830.81%
VRTX210129P002300002021-01-22 3:40PM EST230.000.940.801.15-1.36-59.13%5818929.42%
VRTX210129P002325002021-01-22 9:43AM EST232.501.461.501.65-2.64-64.39%4110528.05%
VRTX210129P002350002021-01-22 3:54PM EST235.002.302.002.45-2.40-51.06%92827.56%
VRTX210129P002375002021-01-22 2:01PM EST237.502.753.203.70-3.65-57.03%372428.54%
VRTX210129P002400002021-01-22 3:20PM EST240.003.904.605.20-3.73-48.89%96629.38%
VRTX210129P002450002021-01-22 3:30PM EST245.007.444.8011.90-11.16-60.00%16457.25%
VRTX210129P002500002020-12-29 11:03AM EST250.0018.999.3015.600.00-1158.62%
VRTX210129P002550002020-12-29 11:03AM EST255.0022.9313.8020.500.00-1168.56%
VRTX210129P002650002020-12-23 2:39PM EST265.0030.6623.6030.400.00--186.91%
VRTX210129P002700002020-12-23 2:39PM EST270.0035.0528.0035.600.00--198.02%