VRTX - Vertex Pharmaceuticals Incorporated

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper28 febbraio 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
VRTX200228C001600002020-02-19 12:27PM EST160.0087.1084.0088.700.00--0132.42%
VRTX200228C002000002020-01-13 10:42AM EST200.0030.6042.3045.500.00--40.00%
VRTX200228C002125002020-02-19 2:47PM EST212.5036.7532.2036.400.00-1072.56%
VRTX200228C002150002020-02-19 12:22PM EST215.0032.3029.6033.700.00--063.18%
VRTX200228C002175002020-02-04 10:26AM EST217.5020.6026.6031.200.00-2097.17%
VRTX200228C002200002020-01-14 12:25PM EST220.0017.2022.3026.200.00-240.00%
VRTX200228C002225002020-02-12 2:16PM EST222.5019.9722.2026.000.00-7082.35%
VRTX200228C002250002020-02-21 11:30AM EST225.0021.1521.1022.00+2.15+11.32%34053.56%
VRTX200228C002275002020-02-18 9:48AM EST227.5016.3817.3021.100.00-3071.39%
VRTX200228C002300002020-02-21 2:36PM EST230.0015.5016.0017.50+0.45+2.99%312051.34%
VRTX200228C002325002020-02-18 9:48AM EST232.5012.1812.7016.600.00-3064.16%
VRTX200228C002350002020-02-21 12:57PM EST235.0011.0011.7012.60+0.85+8.37%112041.28%
VRTX200228C002375002020-02-19 2:46PM EST237.5012.209.2010.700.00-1041.68%
VRTX200228C002400002020-02-19 10:11AM EST240.008.307.708.30-0.40-4.60%13035.94%
VRTX200228C002425002020-02-21 3:56PM EST242.506.185.906.50+0.78+14.44%122034.75%
VRTX200228C002450002020-02-21 3:59PM EST245.004.554.404.80+0.85+22.97%207032.81%
VRTX200228C002475002020-02-21 3:56PM EST247.503.313.103.50+0.86+35.10%62032.28%
VRTX200228C002500002020-02-21 3:55PM EST250.002.352.102.45+0.90+62.07%157031.81%
VRTX200228C002525002020-02-21 3:43PM EST252.501.341.351.60+0.29+27.62%30030.99%
VRTX200228C002550002020-02-21 3:20PM EST255.000.830.801.00+0.38+84.44%10030.45%
VRTX200228C002575002020-02-21 3:55PM EST257.500.650.450.65+0.35+116.67%3030.86%
VRTX200228C002600002020-02-21 10:14AM EST260.000.250.250.450.00-11031.96%
VRTX200228C002650002020-02-11 1:59PM EST265.000.450.000.700.00-10044.73%
VRTX200228C002675002020-02-18 12:13AM EST267.500.300.000.000.00--012.50%
VRTX200228C002900002020-02-10 12:00AM EST290.000.050.000.00-0.05-50.00%-025.00%
Opzioni Putper28 febbraio 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
VRTX200228P001900002020-02-19 3:14PM EST190.000.050.051.000.00--0115.92%
VRTX200228P002000002020-01-30 3:20PM EST200.001.150.001.100.00-10097.46%
VRTX200228P002025002020-02-03 12:05AM EST202.500.950.001.250.00--095.12%
VRTX200228P002050002020-01-21 1:39PM EST205.001.430.000.000.00--025.00%
VRTX200228P002075002020-02-10 3:54PM EST207.500.190.001.100.00-1083.15%
VRTX200228P002125002020-01-30 1:39PM EST212.502.550.000.000.00--025.00%
VRTX200228P002175002020-01-31 11:40AM EST217.504.420.000.000.00-3025.00%
VRTX200228P002200002020-02-10 12:11PM EST220.000.700.000.300.00-1052.39%
VRTX200228P002225002020-02-21 12:02PM EST222.500.100.000.55-0.50-83.33%13054.93%
VRTX200228P002250002020-02-18 2:17PM EST225.000.300.100.450.00-1047.85%
VRTX200228P002275002020-02-21 11:18AM EST227.500.190.200.00-0.01-5.00%1012.50%
VRTX200228P002300002020-02-21 3:17PM EST230.000.400.300.45-0.05-11.11%1038.62%
VRTX200228P002325002020-02-19 10:55AM EST232.500.600.300.60+0.25+71.43%5036.69%
VRTX200228P002350002020-02-21 3:56PM EST235.000.770.650.90-0.33-30.00%27036.06%
VRTX200228P002375002020-02-21 11:18AM EST237.500.971.001.20-0.56-36.60%5034.08%
VRTX200228P002400002020-02-21 3:56PM EST240.001.571.501.75-0.88-35.92%313033.46%
VRTX200228P002425002020-02-21 3:58PM EST242.502.202.102.50-1.00-31.25%201032.96%
VRTX200228P002450002020-02-21 2:44PM EST245.003.602.953.40+0.79+28.11%1031.93%
VRTX200228P002475002020-02-21 3:21PM EST247.504.944.104.60+1.00+25.38%2031.41%
VRTX200228P002500002020-02-21 10:40AM EST250.006.105.606.50+1.70+38.64%-034.66%
VRTX200228P002525002020-01-23 12:45PM EST252.5020.207.208.300.00--035.55%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità