VRTX - Vertex Pharmaceuticals Incorporated

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper9 aprile 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
VRTX200409C001250002020-03-16 9:45AM EDT125.0079.20120.30125.000.00--1617.19%
VRTX200409C002000002020-04-07 10:30AM EDT200.0054.4145.9049.60+25.01+85.07%4848126.56%
VRTX200409C002025002020-03-24 9:44AM EDT202.5016.1442.7047.400.00-10230.57%
VRTX200409C002050002020-04-06 1:55PM EDT205.0043.6740.0044.800.00-3059217.19%
VRTX200409C002075002020-03-24 2:37PM EDT207.5016.0037.5042.400.00-109209.86%
VRTX200409C002100002020-04-07 11:03AM EDT210.0040.8736.4039.50+13.67+50.26%226226122.46%
VRTX200409C002125002020-04-03 12:28PM EDT212.5024.2832.5037.200.00-4044183.74%
VRTX200409C002150002020-03-26 10:07AM EDT215.0010.5030.1034.800.00-21176.32%
VRTX200409C002175002020-04-02 3:07PM EDT217.5023.0027.5032.200.00-11163.53%
VRTX200409C002200002020-04-02 1:38PM EDT220.0013.2025.3029.600.00-100100150.88%
VRTX200409C002225002020-04-03 11:06AM EDT222.5017.5522.5027.200.00-940143.26%
VRTX200409C002250002020-03-09 12:04AM EDT225.0014.5020.8027.900.00--53124.71%
VRTX200409C002275002020-04-07 11:09AM EDT227.5022.9318.3023.00+11.83+106.58%35280.08%
VRTX200409C002300002020-04-06 3:44PM EDT230.0022.2615.3020.000.00-697118.56%
VRTX200409C002325002020-04-07 10:52AM EDT232.5018.2013.3018.00+5.95+48.57%32463.97%
VRTX200409C002350002020-04-06 11:11AM EDT235.0016.7010.7015.400.00-4752.44%
VRTX200409C002375002020-04-06 3:44PM EDT237.5015.459.5012.600.00-32757.37%
VRTX200409C002400002020-04-07 3:12PM EDT240.0011.146.2010.40+3.50+45.81%36180.18%
VRTX200409C002425002020-04-07 9:54AM EDT242.5018.174.508.60+11.39+167.99%5677.98%
VRTX200409C002450002020-04-06 3:31PM EDT245.008.403.507.000.00-91951.76%
VRTX200409C002475002020-04-07 1:31PM EDT247.508.000.905.10-1.90-19.19%1668.60%
VRTX200409C002500002020-04-07 2:42PM EDT250.003.400.504.80-1.70-33.33%237450.34%
VRTX200409C002525002020-04-07 11:42AM EDT252.504.000.104.60-2.60-39.39%41158.84%
VRTX200409C002550002020-04-07 3:57PM EDT255.001.200.002.40-3.70-75.51%441551.07%
VRTX200409C002600002020-04-07 1:06PM EDT260.001.800.001.75-0.50-21.74%91662.21%
VRTX200409C002625002020-04-07 10:19AM EDT262.501.780.003.40-0.22-11.00%10188.18%
VRTX200409C002650002020-04-07 10:03AM EDT265.002.480.001.90+0.78+45.88%2179.83%
VRTX200409C002700002020-04-07 9:32AM EDT270.003.000.003.00+2.46+455.56%23108.59%
Opzioni Putper9 aprile 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
VRTX200409P001300002020-03-30 1:00PM EDT130.000.450.004.300.00--10576.17%
VRTX200409P001600002020-03-16 12:08AM EDT160.001.950.002.000.00--1352.15%
VRTX200409P001650002020-03-10 6:51PM EDT165.001.250.004.300.00--1392.58%
VRTX200409P001700002020-03-10 6:51PM EDT170.001.550.004.300.00--1369.24%
VRTX200409P001750002020-03-16 12:08AM EDT175.003.500.004.300.00--1346.39%
VRTX200409P001900002020-03-12 11:37AM EDT190.003.200.004.300.00--1280.62%
VRTX200409P001950002020-03-09 12:04AM EDT195.001.450.001.250.00--1193.85%
VRTX200409P001975002020-03-09 12:04AM EDT197.508.000.054.400.00--3251.37%
VRTX200409P002000002020-04-06 3:59PM EDT200.000.500.000.750.00-22160.35%
VRTX200409P002050002020-03-12 11:22AM EDT205.0013.300.004.800.00--10225.15%
VRTX200409P002075002020-03-31 3:54PM EDT207.501.500.000.500.00-23127.34%
VRTX200409P002100002020-04-03 11:40AM EDT210.000.550.000.750.00-14129.20%
VRTX200409P002150002020-03-24 10:47AM EDT215.008.300.104.800.00--1184.57%
VRTX200409P002175002020-03-24 10:47AM EDT217.509.400.004.800.00--6172.85%
VRTX200409P002200002020-03-30 3:23PM EDT220.004.170.000.450.00--189.36%
VRTX200409P002225002020-04-06 2:25PM EDT222.500.190.004.300.00-1012146.09%
VRTX200409P002250002020-04-06 10:52AM EDT225.001.250.004.200.00-414134.64%
VRTX200409P002275002020-04-06 3:57PM EDT227.500.450.004.300.00-1216125.39%
VRTX200409P002300002020-03-30 3:23PM EDT230.005.700.004.300.00--2114.89%
VRTX200409P002325002020-04-06 1:36PM EDT232.500.950.004.300.00-55104.22%
VRTX200409P002350002020-04-07 10:49AM EDT235.000.350.000.85-6.15-94.62%1253.96%
VRTX200409P002375002020-04-07 3:53PM EDT237.500.750.002.40-4.75-86.36%11864.31%
VRTX200409P002400002020-04-07 3:50PM EDT240.001.000.001.60-1.14-53.27%311161.33%
VRTX200409P002425002020-04-07 3:57PM EDT242.500.050.053.60-2.30-97.87%2253.52%
VRTX200409P002450002020-04-07 2:41PM EDT245.001.200.004.50-0.61-33.70%2225078.86%
VRTX200409P002475002020-04-07 3:57PM EDT247.501.740.755.30-4.76-73.23%45073.66%
VRTX200409P002550002020-04-07 2:07PM EDT255.004.906.309.40-1.00-16.95%71265.82%
VRTX200409P002600002020-04-06 3:55PM EDT260.007.8510.7015.000.00-21753.13%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità