Italia markets closed

Vertex Pharmaceuticals Incorporated (VRTX)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
213,35+3,07 (+1,46%)
Alla chiusura: 4:00PM 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--9551.88%
VRTX210416C001200002020-11-03 2:54PM EDT120.0091.70107.00110.700.00-11599.56%
VRTX210416C001300002021-04-07 1:13PM EDT130.0083.4078.5088.400.00-13162.50%
VRTX210416C001350002020-12-23 3:59PM EDT135.00102.50100.30106.200.00-11652.27%
VRTX210416C001450002020-12-24 11:56AM EDT145.0090.1090.0096.600.00-22589.89%
VRTX210416C001500002021-03-30 3:56PM EDT150.0063.1358.5068.500.00-15126.17%
VRTX210416C001600002021-03-31 10:03AM EDT160.0055.1448.5058.000.00-11228.81%
VRTX210416C001700002021-03-31 10:09AM EDT170.0045.2738.5048.400.00-1880.86%
VRTX210416C001750002021-03-25 10:54AM EDT175.0035.8033.5043.400.00-1871.88%
VRTX210416C001800002021-04-05 12:08PM EDT180.0032.5028.5038.400.00-21062.89%
VRTX210416C001850002021-02-24 2:25PM EDT185.0036.5025.7032.400.00-31978.32%
VRTX210416C001900002021-04-08 2:05PM EDT190.0020.8618.8028.200.00-8100130.35%
VRTX210416C001950002021-04-09 11:47AM EDT195.0014.1414.8022.40-7.44-34.48%205103.98%
VRTX210416C001975002021-04-09 11:49AM EDT197.5013.8011.8021.00-5.29-27.71%113108.25%
VRTX210416C002000002021-04-09 3:49PM EDT200.0013.6810.1016.50+0.88+6.88%1669877.08%
VRTX210416C002025002021-04-05 11:41AM EDT202.5017.206.7016.000.00-101090.50%
VRTX210416C002050002021-04-05 11:34AM EDT205.0010.463.509.200.00--133.45%
VRTX210416C002075002021-04-09 1:52PM EDT207.506.504.307.40-0.10-1.52%504435.08%
VRTX210416C002100002021-04-09 3:36PM EDT210.005.153.808.70+1.42+38.07%1044563.71%
VRTX210416C002125002021-04-09 3:45PM EDT212.503.312.805.20-1.99-37.55%178043.74%
VRTX210416C002150002021-04-09 3:51PM EDT215.001.201.203.30-0.70-36.84%14250437.17%
VRTX210416C002175002021-04-09 3:28PM EDT217.501.601.002.80+0.29+22.14%1648941.55%
VRTX210416C002200002021-04-09 3:57PM EDT220.001.220.701.35+0.32+35.56%1475,82034.11%
VRTX210416C002225002021-04-08 10:09AM EDT222.500.790.250.85-0.81-50.62%13734.03%
VRTX210416C002250002021-04-09 3:30PM EDT225.000.570.500.70-0.15-20.83%4529037.26%
VRTX210416C002275002021-04-09 3:39PM EDT227.500.450.200.75-0.15-25.00%26643.31%
VRTX210416C002300002021-04-09 2:55PM EDT230.000.360.150.50-0.19-34.55%121,78043.31%
VRTX210416C002325002021-04-09 12:09PM EDT232.500.400.000.40-1.25-75.76%12145.41%
VRTX210416C002350002021-04-09 3:30PM EDT235.000.340.000.65-1.09-76.22%466555.71%
VRTX210416C002375002021-04-08 1:24PM EDT237.500.500.003.700.00-231881.32%
VRTX210416C002400002021-04-09 3:52PM EDT240.000.290.200.30-0.16-35.56%122,30752.64%
VRTX210416C002450002021-04-07 10:27AM EDT245.000.790.001.100.00-1370.12%
VRTX210416C002500002021-04-09 2:54PM EDT250.000.480.050.30+0.33+220.00%32,43662.99%
VRTX210416C002550002021-04-05 1:52PM EDT255.000.470.001.000.00-1383.64%
VRTX210416C002600002021-04-09 3:48PM EDT260.000.160.100.25+0.03+23.08%123,87375.68%
VRTX210416C002700002021-04-05 10:48AM EDT270.000.180.100.200.00-322985.55%
VRTX210416C002800002021-04-05 11:02AM EDT280.000.200.000.200.00-1721191.60%
VRTX210416C002900002021-03-29 3:25PM EDT290.000.050.001.500.00-133138.48%
VRTX210416C003000002021-04-09 1:41PM EDT300.000.050.000.10-0.02-28.57%5783102.73%
VRTX210416C003100002021-02-25 2:12PM EDT310.001.100.004.300.00-2168200.73%
VRTX210416C003200002021-04-01 3:53PM EDT320.000.100.000.500.00-1235144.92%
VRTX210416C003300002021-02-18 10:54AM EDT330.000.600.004.300.00-10224.61%
VRTX210416C003400002021-03-22 1:22PM EDT340.000.150.004.300.00-6161235.74%
VRTX210416C003500002021-03-22 12:39PM EDT350.000.050.004.300.00-140246.44%
VRTX210416C003600002021-02-10 11:13AM EDT360.000.050.000.000.00-1050.00%
VRTX210416C003700002021-03-09 1:44PM EDT370.000.130.004.300.00-44266.50%
VRTX210416C003900002020-09-29 2:18PM EDT390.002.150.001.350.00-10232.23%
VRTX210416C004000002021-02-26 4:45PM EDT400.000.300.004.300.00-11293.99%
VRTX210416C004100002021-02-26 1:30PM EDT410.000.250.004.300.00-5064302.54%
Opzioni Putper16 aprile 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
VRTX210416P001050002021-03-04 10:30AM EDT105.000.500.000.650.00--5263.48%
VRTX210416P001100002021-03-26 12:18PM EDT110.000.400.004.300.00-11352.39%
VRTX210416P001300002020-11-23 11:08AM EDT130.000.920.001.800.00-36228.22%
VRTX210416P001400002021-02-03 2:25PM EDT140.000.280.004.300.00-31242.33%
VRTX210416P001450002020-10-19 4:13PM EDT145.002.901.001.900.00--0205.23%
VRTX210416P001500002021-03-01 12:49PM EDT150.002.150.004.800.00-147216.55%
VRTX210416P001550002021-03-24 12:27PM EDT155.000.050.004.300.00-454194.82%
VRTX210416P001600002021-03-26 3:42PM EDT160.000.500.004.300.00-6178179.74%
VRTX210416P001650002021-03-08 2:49PM EDT165.000.620.009.500.00-3174213.14%
VRTX210416P001700002021-03-16 9:30AM EDT170.000.250.000.700.00-29698.83%
VRTX210416P001750002021-03-22 1:05PM EDT175.000.380.004.300.00-185136.08%
VRTX210416P001800002021-04-05 1:16PM EDT180.000.720.050.100.00-227460.35%
VRTX210416P001850002021-04-09 3:58PM EDT185.000.120.050.20-0.28-70.00%615255.96%
VRTX210416P001900002021-04-09 11:10AM EDT190.000.100.150.20-0.07-41.18%639950.98%
VRTX210416P001925002021-03-29 12:14AM EDT192.500.630.001.000.00--156.10%
VRTX210416P001950002021-04-08 11:03AM EDT195.000.600.104.500.00-32,02281.54%
VRTX210416P001975002021-04-08 2:37PM EDT197.500.470.200.55+0.12+34.29%11646.19%
VRTX210416P002000002021-04-09 3:58PM EDT200.000.400.200.60-0.30-42.86%2345,63541.53%
VRTX210416P002025002021-04-09 12:45PM EDT202.500.550.300.70-0.38-40.86%55137.40%
VRTX210416P002050002021-04-09 3:58PM EDT205.000.680.600.90-0.72-51.43%1070834.16%
VRTX210416P002075002021-04-09 3:23PM EDT207.501.050.751.25-1.02-49.28%615431.64%
VRTX210416P002100002021-04-09 3:30PM EDT210.001.601.502.10-1.72-51.81%1252,23932.56%
VRTX210416P002125002021-04-08 10:34AM EDT212.502.600.458.80-1.40-35.00%11984.69%
VRTX210416P002150002021-04-09 3:28PM EDT215.003.573.707.30-2.08-36.81%715658.81%
VRTX210416P002175002021-04-08 1:18PM EDT217.505.303.708.70-2.21-29.43%203658.20%
VRTX210416P002200002021-04-09 3:36PM EDT220.007.453.9011.10-3.05-29.05%1129965.87%
VRTX210416P002225002021-04-09 3:57PM EDT222.508.258.0010.30-5.35-39.34%8938.11%
VRTX210416P002250002021-04-09 3:52PM EDT225.0012.5713.7017.00-0.76-5.70%-1573.63%
VRTX210416P002300002021-04-07 2:05PM EDT230.0021.5012.4021.500.00-112999.54%
VRTX210416P002325002021-03-22 3:59PM EDT232.5016.5115.0023.700.00--4102.93%
VRTX210416P002400002021-04-09 11:24AM EDT240.0028.5022.0031.90-0.20-0.70%214854.49%
VRTX210416P002500002021-03-29 10:57AM EDT250.0036.1032.1041.500.00-327761.52%
VRTX210416P002600002021-04-09 12:36PM EDT260.0048.6741.7051.50+0.39+0.81%2039167.24%
VRTX210416P002700002021-04-01 12:52PM EDT270.0057.5151.7061.500.00-211185.84%
VRTX210416P002800002021-01-11 10:34AM EDT280.0048.3065.0072.500.00-15158.94%
VRTX210416P002900002021-03-25 9:30AM EDT290.0077.6071.6081.500.00-74219.34%
VRTX210416P003000002021-03-25 9:30AM EDT300.0087.6081.7091.500.00-11234.57%
VRTX210416P003500002021-03-12 3:39PM EDT350.00136.50131.60141.500.00-10299.88%