Italia markets closed

Vertex Pharmaceuticals Incorporated (VRTX)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
215,94+2,34 (+1,10%)
Alla chiusura: 4:00PM EDT

216,05 0,11 (0,05%)
Dopo ore: 4:12PM EDT

In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 aprile 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
VRTX210416C001150002020-11-16 1:05AM EDT115.00111.40107.80111.400.00--9618.60%
VRTX210416C001200002020-11-03 2:54PM EDT120.0091.70107.00110.700.00-11685.01%
VRTX210416C001300002021-04-07 1:13PM EDT130.0083.4082.0089.600.00-13396.19%
VRTX210416C001350002020-12-23 3:59PM EDT135.00102.50100.30106.200.00-11759.99%
VRTX210416C001450002020-12-24 11:56AM EDT145.0090.1090.0096.600.00-22687.09%
VRTX210416C001500002021-03-30 3:56PM EDT150.0063.1361.8070.000.00-15316.55%
VRTX210416C001600002021-03-31 10:03AM EDT160.0055.1451.9060.000.00-1198.44%
VRTX210416C001700002021-03-31 10:09AM EDT170.0045.2741.9050.000.00-1879.69%
VRTX210416C001750002021-04-12 11:05AM EDT175.0038.0036.9045.000.00-1770.31%
VRTX210416C001800002021-04-12 11:10AM EDT180.0036.2031.9040.000.00-3962.50%
VRTX210416C001850002021-02-24 2:25PM EDT185.0036.5025.7032.400.00-319123.54%
VRTX210416C001900002021-04-08 2:05PM EDT190.0020.8621.8026.300.00-810075.68%
VRTX210416C001950002021-04-09 11:47AM EDT195.0014.1416.7025.000.00-2024136.08%
VRTX210416C001975002021-04-09 11:49AM EDT197.5013.8014.4022.800.00-1114130.59%
VRTX210416C002000002021-04-13 11:28AM EDT200.0015.3211.9016.90+0.82+5.66%1369465.87%
VRTX210416C002025002021-04-05 11:41AM EDT202.5017.209.4017.700.00-1010108.89%
VRTX210416C002050002021-04-05 11:34AM EDT205.0010.467.3015.100.00--197.19%
VRTX210416C002075002021-04-13 10:23AM EDT207.509.705.109.50+3.20+49.23%183344.29%
VRTX210416C002100002021-04-13 3:55PM EDT210.006.402.3510.00+2.58+67.54%2544274.34%
VRTX210416C002125002021-04-13 10:27AM EDT212.505.572.057.90+2.54+83.83%719967.36%
VRTX210416C002150002021-04-13 3:26PM EDT215.003.002.003.30+1.35+81.82%1353231.18%
VRTX210416C002175002021-04-13 2:27PM EDT217.501.251.206.30+0.05+4.17%17026977.94%
VRTX210416C002200002021-04-13 1:39PM EDT220.000.770.551.00+0.07+10.00%4125,76927.78%
VRTX210416C002225002021-04-13 10:28AM EDT222.500.750.201.05+0.28+59.57%43936.69%
VRTX210416C002250002021-04-13 12:49PM EDT225.000.500.100.65+0.10+25.00%1724337.35%
VRTX210416C002275002021-04-09 3:39PM EDT227.500.450.101.100.00-26452.20%
VRTX210416C002300002021-04-13 3:45PM EDT230.000.400.051.40+0.05+14.29%231,77451.69%
VRTX210416C002325002021-04-12 11:26AM EDT232.500.300.004.600.00-42285.45%
VRTX210416C002350002021-04-09 3:30PM EDT235.000.200.000.40-0.14-41.18%14254.79%
VRTX210416C002375002021-04-08 1:24PM EDT237.500.500.004.500.00-231898.56%
VRTX210416C002400002021-04-13 3:53PM EDT240.000.250.050.450.00-262,30758.98%
VRTX210416C002450002021-04-07 10:27AM EDT245.000.790.002.250.00-1395.36%
VRTX210416C002500002021-04-13 3:35PM EDT250.000.150.000.15+0.05+50.00%462,43563.48%
VRTX210416C002550002021-04-05 1:52PM EDT255.000.470.004.300.00-13139.01%
VRTX210416C002600002021-04-13 1:28PM EDT260.000.050.000.100.00-83,85773.83%
VRTX210416C002700002021-04-05 10:48AM EDT270.000.100.001.000.00-1229122.07%
VRTX210416C002800002021-04-05 11:02AM EDT280.000.200.000.200.00-17211107.81%
VRTX210416C002900002021-03-29 3:25PM EDT290.000.050.000.800.00-133146.58%
VRTX210416C003000002021-04-13 2:16PM EDT300.000.050.001.000.00-4778166.11%
VRTX210416C003100002021-02-25 2:12PM EDT310.001.100.004.300.00-2168239.40%
VRTX210416C003200002021-04-01 3:53PM EDT320.000.100.000.000.00-123550.00%
VRTX210416C003300002021-02-18 10:54AM EDT330.000.600.004.300.00-10268.80%
VRTX210416C003400002021-03-22 1:22PM EDT340.000.150.004.300.00-6161282.52%
VRTX210416C003500002021-03-22 12:39PM EDT350.000.050.004.300.00-140295.61%
VRTX210416C003600002021-02-10 11:13AM EDT360.000.050.000.000.00-1050.00%
VRTX210416C003700002021-03-09 1:44PM EDT370.000.130.004.300.00-44320.31%
VRTX210416C003900002020-09-29 2:18PM EDT390.002.150.001.350.00-10279.39%
VRTX210416C004000002021-02-26 4:45PM EDT400.000.300.004.300.00-11354.05%
VRTX210416C004100002021-02-26 1:30PM EDT410.000.250.004.300.00-5064364.55%
Opzioni Putper16 aprile 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
VRTX210416P001050002021-03-04 10:30AM EDT105.000.500.000.650.00--5327.15%
VRTX210416P001100002021-03-26 12:18PM EDT110.000.400.004.300.00-11437.01%
VRTX210416P001300002020-11-23 11:08AM EDT130.000.920.001.800.00-36284.77%
VRTX210416P001400002021-02-03 2:25PM EDT140.000.280.004.300.00-31302.73%
VRTX210416P001450002020-10-19 4:13PM EDT145.002.901.001.900.00--0257.03%
VRTX210416P001500002021-03-01 12:49PM EDT150.002.150.004.800.00-147271.39%
VRTX210416P001550002021-03-24 12:27PM EDT155.000.050.004.300.00-454244.78%
VRTX210416P001600002021-03-26 3:42PM EDT160.000.500.004.300.00-6178226.42%
VRTX210416P001650002021-03-08 2:49PM EDT165.000.620.009.500.00-3174268.24%
VRTX210416P001700002021-03-16 9:30AM EDT170.000.250.000.300.00-296109.77%
VRTX210416P001750002021-03-22 1:05PM EDT175.000.380.004.300.00-185173.39%
VRTX210416P001800002021-04-05 1:16PM EDT180.000.720.000.100.00-227474.22%
VRTX210416P001850002021-04-12 10:09AM EDT185.000.050.050.100.00-115467.97%
VRTX210416P001900002021-04-12 10:55AM EDT190.000.100.000.100.00-339354.49%
VRTX210416P001925002021-03-29 12:14AM EDT192.500.630.004.400.00--1114.50%
VRTX210416P001950002021-04-12 10:38AM EDT195.000.200.000.150.00-411,98253.13%
VRTX210416P001975002021-04-12 3:08PM EDT197.500.180.000.500.00-51952.54%
VRTX210416P002000002021-04-13 9:56AM EDT200.000.150.100.40-0.10-40.00%105,48751.76%
VRTX210416P002025002021-04-12 3:08PM EDT202.500.300.154.600.00-25482.25%
VRTX210416P002050002021-04-13 1:08PM EDT205.000.730.254.60+0.46+170.37%170573.73%
VRTX210416P002075002021-04-13 1:08PM EDT207.500.830.304.70+0.39+88.64%17965.21%
VRTX210416P002100002021-04-13 3:36PM EDT210.000.600.250.75-0.25-29.41%212,17431.06%
VRTX210416P002125002021-04-09 3:28PM EDT212.502.600.552.650.00-11946.34%
VRTX210416P002150002021-04-13 10:04AM EDT215.001.501.252.95-1.10-42.31%1315837.77%
VRTX210416P002175002021-04-09 11:21AM EDT217.505.302.207.600.00-205675.05%
VRTX210416P002200002021-04-13 3:34PM EDT220.004.991.058.90-1.51-23.23%1229473.34%
VRTX210416P002225002021-04-09 3:57PM EDT222.507.224.3011.10-1.03-12.48%11780.42%
VRTX210416P002250002021-04-09 3:52PM EDT225.009.426.2013.90-3.15-25.06%11593.70%
VRTX210416P002300002021-04-13 2:09PM EDT230.0011.4011.0018.60-4.55-28.53%212352.00%
VRTX210416P002325002021-03-22 3:59PM EDT232.5016.5113.0021.200.00--453.32%
VRTX210416P002350002021-04-09 1:00PM EDT235.0023.8815.2023.500.00-6650.98%
VRTX210416P002400002021-04-13 2:10PM EDT240.0025.9220.0028.60-2.03-7.26%414858.50%
VRTX210416P002500002021-03-29 10:57AM EDT250.0036.1030.1038.100.00-324458.59%
VRTX210416P002600002021-04-09 12:36PM EDT260.0048.6740.1048.500.00-203992.38%
VRTX210416P002700002021-04-01 12:52PM EDT270.0057.5150.1058.300.00-21099.22%
VRTX210416P002800002021-04-13 1:56PM EDT280.0065.1760.2068.20+16.87+34.93%15112.70%
VRTX210416P002900002021-04-13 1:56PM EDT290.0075.2570.1078.10-2.35-3.03%14107.81%
VRTX210416P003000002021-03-25 9:30AM EDT300.0087.6080.2088.100.00-11130.08%
VRTX210416P003500002021-03-12 3:39PM EDT350.00136.50131.60141.500.00-10305.37%