VRTX - Vertex Pharmaceuticals Incorporated

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper22 novembre 2019
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
VRTX191122C001150002019-11-18 12:04AM EST115.0092.50100.10104.200.00--0533.59%
VRTX191122C001675002019-10-13 11:11PM EST167.5011.6038.6042.700.00-100.00%
VRTX191122C001725002019-11-04 1:17PM EST172.5027.4042.5046.300.00-13352.34%
VRTX191122C001750002019-11-04 1:17PM EST175.0024.9041.2043.400.00-13227.15%
VRTX191122C001775002019-11-04 2:28PM EST177.5023.1038.8040.900.00-25220.31%
VRTX191122C001800002019-10-15 2:50PM EST180.005.2027.7032.400.00--00.00%
VRTX191122C001825002019-10-14 10:38AM EST182.504.1025.1029.900.00-100.00%
VRTX191122C001850002019-11-04 9:59AM EST185.0015.3531.1033.500.00-140177.15%
VRTX191122C001875002019-11-05 9:52AM EST187.5011.4828.6031.000.00-11164.84%
VRTX191122C001900002019-11-13 3:43PM EST190.0017.0025.2028.600.00-15228.13%
VRTX191122C001925002019-10-29 12:01PM EST192.509.4023.7025.900.00--1140.23%
VRTX191122C001950002019-10-31 12:06PM EST195.005.3021.1023.400.00-35123.44%
VRTX191122C001975002019-11-19 3:13PM EST197.5019.5918.6020.900.00-3031111.52%
VRTX191122C002000002019-11-20 12:15PM EST200.0015.1015.3018.500.00-132159.77%
VRTX191122C002025002019-11-18 9:54AM EST202.506.6013.1016.000.00-189067.97%
VRTX191122C002050002019-11-22 9:58AM EST205.0010.3810.3013.50+0.38+3.80%133126.76%
VRTX191122C002075002019-11-22 9:58AM EST207.509.059.4010.40+1.14+14.41%32270.22%
VRTX191122C002100002019-11-22 11:40AM EST210.006.806.508.20+1.37+25.23%16954.10%
VRTX191122C002125002019-11-22 11:29AM EST212.504.704.405.10+1.67+55.12%43848.24%
VRTX191122C002150002019-11-22 12:45PM EST215.002.072.102.55+0.77+59.23%8711729.59%
VRTX191122C002175002019-11-22 11:41AM EST217.500.250.350.55-0.24-48.98%687117.29%
VRTX191122C002200002019-11-21 12:31PM EST220.000.100.000.10-0.05-33.33%154020.02%
Opzioni Putper22 novembre 2019
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
VRTX191122P001480002019-10-06 11:06PM EST148.001.750.001.800.00--0447.85%
VRTX191122P001490002019-10-06 11:06PM EST149.001.850.002.150.00--0458.01%
VRTX191122P001500002019-10-07 9:53AM EST150.002.100.000.000.00-3050.00%
VRTX191122P001550002019-10-16 10:27AM EST155.001.250.002.150.00--0417.97%
VRTX191122P001675002019-11-06 3:57PM EST167.500.300.002.150.00-34338.18%
VRTX191122P001725002019-10-18 9:15AM EST172.504.200.000.000.00-1050.00%
VRTX191122P001750002019-10-23 10:16AM EST175.001.690.002.100.00--20290.43%
VRTX191122P001775002019-11-06 2:07PM EST177.500.300.002.100.00-34275.29%
VRTX191122P001800002019-10-25 12:18PM EST180.001.350.002.150.00-22261.91%
VRTX191122P001825002019-10-25 11:33AM EST182.502.200.002.150.00-100246.88%
VRTX191122P001850002019-11-11 2:13PM EST185.000.200.002.150.00-1116231.93%
VRTX191122P001900002019-11-04 1:38PM EST190.001.380.002.150.00-25202.15%
VRTX191122P001925002019-11-19 3:13PM EST192.500.010.002.150.00-3016187.30%
VRTX191122P001950002019-11-21 12:01PM EST195.000.050.001.250.00-1829148.83%
VRTX191122P001975002019-11-19 3:13PM EST197.502.200.052.150.00-3029158.40%
VRTX191122P002000002019-11-22 9:56AM EST200.000.300.100.300.00-316093.16%
VRTX191122P002025002019-11-19 10:50AM EST202.500.350.000.900.00-129498.34%
VRTX191122P002050002019-11-21 11:56AM EST205.000.100.002.150.00-186111.33%
VRTX191122P002075002019-11-21 12:59PM EST207.500.060.001.800.00-125589.36%
VRTX191122P002100002019-11-21 12:59PM EST210.000.150.001.600.00-210570.12%
VRTX191122P002150002019-11-21 12:24PM EST215.001.300.000.000.00--06.25%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità