Italia markets open in 36 minutes

Vertex Pharmaceuticals Incorporated (VRTX)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
279,52+7,52 (+2,76%)
Alla chiusura: 4:00PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper7 agosto 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
VRTX200807C002350002020-07-20 2:22PM EDT235.0066.850.000.000.00-100.00%
VRTX200807C002400002020-07-31 10:57AM EDT240.0031.400.000.000.00-100.00%
VRTX200807C002550002020-07-31 9:50AM EDT255.0019.350.000.000.00-1000.00%
VRTX200807C002600002020-08-03 10:32AM EDT260.0017.500.000.000.00-300.00%
VRTX200807C002625002020-08-03 2:59PM EDT262.5016.090.000.000.00-300.00%
VRTX200807C002650002020-07-31 11:14AM EDT265.0010.760.000.000.00-2600.00%
VRTX200807C002675002020-08-03 9:34AM EDT267.509.840.000.000.00-100.00%
VRTX200807C002700002020-08-03 2:38PM EDT270.008.880.000.000.00-2100.00%
VRTX200807C002725002020-08-03 3:37PM EDT272.507.700.000.000.00-200.00%
VRTX200807C002750002020-08-03 3:49PM EDT275.006.300.000.000.00-2200.00%
VRTX200807C002775002020-08-03 3:41PM EDT277.504.600.000.000.00-2600.00%
VRTX200807C002800002020-08-03 3:53PM EDT280.003.400.000.000.00-25000.39%
VRTX200807C002825002020-08-03 11:06AM EDT282.502.950.000.000.00-1303.13%
VRTX200807C002850002020-08-03 3:54PM EDT285.001.800.000.000.00-12906.25%
VRTX200807C002875002020-08-03 3:15PM EDT287.501.000.000.000.00-4506.25%
VRTX200807C002900002020-08-03 3:08PM EDT290.000.750.000.000.00-4906.25%
VRTX200807C002925002020-07-31 10:31AM EDT292.500.700.000.000.00-4012.50%
VRTX200807C002950002020-08-03 3:11PM EDT295.000.350.000.000.00-3012.50%
VRTX200807C002975002020-07-24 3:24PM EDT297.502.800.000.000.00-1012.50%
VRTX200807C003000002020-08-03 3:59PM EDT300.000.250.000.000.00-73012.50%
VRTX200807C003025002020-07-31 12:18PM EDT302.500.300.000.000.00-2012.50%
VRTX200807C003050002020-08-03 10:04AM EDT305.000.600.000.000.00-2025.00%
VRTX200807C003075002020-07-30 1:28PM EDT307.501.000.000.000.00-15025.00%
VRTX200807C003100002020-08-03 1:20PM EDT310.000.050.000.000.00-2025.00%
VRTX200807C003125002020-07-30 2:22PM EDT312.500.700.000.000.00-2025.00%
VRTX200807C003150002020-07-30 3:30PM EDT315.001.050.000.000.00-1025.00%
VRTX200807C003200002020-08-03 3:57PM EDT320.000.230.000.000.00-1025.00%
VRTX200807C003250002020-07-23 1:20PM EDT325.000.450.000.000.00-2025.00%
VRTX200807C003300002020-07-23 9:30AM EDT330.000.750.000.000.00-1025.00%
VRTX200807C003350002020-07-21 9:30AM EDT335.001.100.000.000.00--025.00%
VRTX200807C003400002020-07-20 9:30AM EDT340.001.100.000.000.00-1050.00%
VRTX200807C003450002020-07-22 12:25PM EDT345.000.550.000.000.00--050.00%
VRTX200807C003600002020-07-29 11:46AM EDT360.000.100.000.000.00-1050.00%
Opzioni Putper7 agosto 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
VRTX200807P002400002020-07-31 10:30AM EDT240.000.250.000.000.00-1025.00%
VRTX200807P002450002020-07-31 3:54PM EDT245.000.300.000.000.00-151025.00%
VRTX200807P002500002020-08-03 10:04AM EDT250.000.800.000.000.00-2025.00%
VRTX200807P002550002020-07-31 3:44PM EDT255.000.900.000.000.00-26025.00%
VRTX200807P002575002020-08-03 3:46PM EDT257.500.060.000.000.00-10012.50%
VRTX200807P002600002020-08-03 9:52AM EDT260.000.330.000.000.00-1012.50%
VRTX200807P002625002020-08-03 12:41PM EDT262.500.270.000.000.00-7012.50%
VRTX200807P002650002020-08-03 3:39PM EDT265.000.430.000.000.00-46012.50%
VRTX200807P002675002020-08-03 10:00AM EDT267.501.000.000.000.00-40012.50%
VRTX200807P002700002020-08-03 3:39PM EDT270.000.890.000.000.00-1606.25%
VRTX200807P002725002020-08-03 9:40AM EDT272.503.000.000.000.00-106.25%
VRTX200807P002750002020-08-03 11:02AM EDT275.003.190.000.000.00-303.13%
VRTX200807P002775002020-08-03 3:34PM EDT277.503.600.000.000.00-2401.56%
VRTX200807P002800002020-08-03 1:39PM EDT280.003.850.000.000.00-3200.00%
VRTX200807P002825002020-08-03 2:00PM EDT282.506.000.000.000.00-300.00%
VRTX200807P002850002020-07-31 3:36PM EDT285.0014.500.000.000.00-5000.00%
VRTX200807P002875002020-07-30 3:40PM EDT287.5011.750.000.000.00--00.00%
VRTX200807P002900002020-08-03 10:11AM EDT290.0011.000.000.000.00-200.00%
VRTX200807P002925002020-07-31 3:54PM EDT292.5021.080.000.000.00-10000.00%
VRTX200807P002950002020-07-30 3:24PM EDT295.0016.500.000.000.00-10000.00%
VRTX200807P003000002020-08-03 10:08AM EDT300.0020.600.000.000.00-4900.00%
VRTX200807P003050002020-07-31 1:48PM EDT305.0035.920.000.000.00-100.00%
VRTX200807P003075002020-07-07 11:32AM EDT307.5013.900.000.000.00--00.00%
VRTX200807P003100002020-07-31 10:46AM EDT310.0038.800.000.000.00-1000.00%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità