Vertex Pharmaceuticals Incorporated (VRTX)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX240621C00145000 | 2024-04-05 11:20AM EDT | 145.00 | 262.05 | 253.40 | 262.00 | 0.00 | - | 3 | 1 | 0.00% |
| VRTX240621C00150000 | 2024-01-02 11:07AM EDT | 150.00 | 262.29 | 282.20 | 291.50 | 0.00 | - | 10 | 5 | 0.00% |
| VRTX240621C00165000 | 2023-06-26 2:10PM EDT | 165.00 | 194.20 | 192.50 | 202.00 | 0.00 | - | - | 1 | 0.00% |
| VRTX240621C00200000 | 2024-02-06 10:57AM EDT | 200.00 | 229.00 | 209.80 | 219.00 | 0.00 | - | 2 | 1 | 0.00% |
| VRTX240621C00210000 | 2024-01-26 4:21PM EDT | 210.00 | 225.48 | 220.30 | 229.00 | 0.00 | - | 1 | 1 | 0.00% |
| VRTX240621C00220000 | 2024-04-08 9:36AM EDT | 220.00 | 183.25 | 191.90 | 199.10 | 0.00 | - | 2 | 1 | 0.00% |
| VRTX240621C00230000 | 2024-05-07 10:44AM EDT | 230.00 | 178.37 | 211.50 | 221.00 | 0.00 | - | - | 1 | 109.35% |
| VRTX240621C00260000 | 2024-02-15 3:04PM EDT | 260.00 | 172.50 | 148.10 | 155.90 | 0.00 | - | 1 | 1 | 0.00% |
| VRTX240621C00270000 | 2023-11-03 9:31AM EDT | 270.00 | 121.47 | 88.30 | 97.60 | 0.00 | - | 1 | 1 | 0.00% |
| VRTX240621C00280000 | 2023-07-21 11:50AM EDT | 280.00 | 107.49 | 84.10 | 92.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRTX240621C00290000 | 2024-04-09 10:00AM EDT | 290.00 | 116.10 | 127.30 | 135.20 | 0.00 | - | 2 | 14 | 0.00% |
| VRTX240621C00300000 | 2024-03-26 1:34PM EDT | 300.00 | 123.00 | 96.00 | 105.60 | 0.00 | - | 2 | 7 | 0.00% |
| VRTX240621C00310000 | 2024-05-14 3:41PM EDT | 310.00 | 120.00 | 132.20 | 141.80 | 0.00 | - | 1 | 3 | 71.79% |
| VRTX240621C00320000 | 2024-05-06 10:40AM EDT | 320.00 | 86.00 | 122.40 | 132.00 | 0.00 | - | 5 | 20 | 68.04% |
| VRTX240621C00330000 | 2024-05-17 10:12AM EDT | 330.00 | 113.37 | 112.20 | 122.00 | +15.17 | +15.45% | 2 | 199 | 62.10% |
| VRTX240621C00340000 | 2024-05-16 3:54PM EDT | 340.00 | 103.00 | 102.10 | 111.10 | 0.00 | - | 5 | 157 | 53.39% |
| VRTX240621C00350000 | 2024-05-17 1:28PM EDT | 350.00 | 94.66 | 92.50 | 102.00 | +14.66 | +18.33% | 1 | 43 | 52.95% |
| VRTX240621C00360000 | 2024-05-15 12:49PM EDT | 360.00 | 79.00 | 82.40 | 92.00 | 0.00 | - | 20 | 197 | 67.68% |
| VRTX240621C00370000 | 2024-05-15 10:58AM EDT | 370.00 | 66.35 | 72.70 | 82.00 | 0.00 | - | 1 | 51 | 61.54% |
| VRTX240621C00380000 | 2024-05-16 12:37PM EDT | 380.00 | 60.40 | 63.30 | 72.00 | 0.00 | - | 1 | 99 | 55.44% |
| VRTX240621C00390000 | 2024-05-17 2:23PM EDT | 390.00 | 56.30 | 53.70 | 61.90 | +13.44 | +31.36% | 5 | 84 | 49.07% |
| VRTX240621C00400000 | 2024-05-17 3:22PM EDT | 400.00 | 48.80 | 44.20 | 52.00 | +5.80 | +13.49% | 8 | 151 | 43.24% |
| VRTX240621C00410000 | 2024-05-17 3:09PM EDT | 410.00 | 37.00 | 34.70 | 42.50 | +4.00 | +12.12% | 7 | 305 | 38.28% |
| VRTX240621C00420000 | 2024-05-17 3:22PM EDT | 420.00 | 29.40 | 27.60 | 33.70 | +5.11 | +21.04% | 11 | 358 | 34.48% |
| VRTX240621C00430000 | 2024-05-17 3:15PM EDT | 430.00 | 20.85 | 17.20 | 24.80 | +3.05 | +17.13% | 22 | 462 | 29.72% |
| VRTX240621C00440000 | 2024-05-17 3:18PM EDT | 440.00 | 14.13 | 13.50 | 14.30 | +3.03 | +27.30% | 30 | 577 | 21.05% |
| VRTX240621C00450000 | 2024-05-17 3:20PM EDT | 450.00 | 8.48 | 7.90 | 8.80 | +2.08 | +32.50% | 30 | 333 | 19.95% |
| VRTX240621C00460000 | 2024-05-17 3:38PM EDT | 460.00 | 4.65 | 4.30 | 4.90 | +0.85 | +22.37% | 77 | 582 | 19.15% |
| VRTX240621C00470000 | 2024-05-17 3:06PM EDT | 470.00 | 2.36 | 1.95 | 2.95 | +0.51 | +27.57% | 3 | 257 | 19.93% |
| VRTX240621C00480000 | 2024-05-07 10:59AM EDT | 480.00 | 1.45 | 0.20 | 3.30 | +0.89 | +158.93% | 1 | 156 | 25.43% |
| VRTX240621C00490000 | 2024-04-17 12:14PM EDT | 490.00 | 0.75 | 0.45 | 4.80 | 0.00 | - | 9 | 77 | 33.89% |
| VRTX240621C00500000 | 2024-05-17 2:35PM EDT | 500.00 | 0.75 | 0.70 | 0.90 | +0.40 | +114.29% | 284 | 159 | 24.05% |
| VRTX240621C00520000 | 2024-04-12 2:36PM EDT | 520.00 | 0.45 | 0.00 | 0.70 | 0.00 | - | 6 | 96 | 28.74% |
| VRTX240621C00540000 | 2024-04-19 9:33AM EDT | 540.00 | 0.15 | 0.00 | 1.10 | 0.00 | - | 2 | 62 | 37.23% |
| VRTX240621C00560000 | 2024-03-22 2:16PM EDT | 560.00 | 1.00 | 0.00 | 1.50 | 0.00 | - | 1 | 12 | 45.34% |
| VRTX240621C00580000 | 2024-02-09 3:38PM EDT | 580.00 | 1.00 | 0.00 | 4.70 | 0.00 | - | - | 1 | 55.58% |
| VRTX240621C00600000 | 2024-05-07 2:44PM EDT | 600.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 1 | 493 | 59.75% |
| VRTX240621C00620000 | 2024-01-25 10:30AM EDT | 620.00 | 1.55 | 0.00 | 4.60 | 0.00 | - | 2 | 13 | 65.60% |
| VRTX240621C00640000 | 2024-03-25 9:37AM EDT | 640.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 25.00% |
Opciones de ventapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX240621P00145000 | 2023-10-19 10:12AM EDT | 145.00 | 0.80 | 0.00 | 4.70 | 0.00 | - | 1 | 8 | 204.10% |
| VRTX240621P00150000 | 2023-11-14 11:52AM EDT | 150.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | 2 | 4 | 164.45% |
| VRTX240621P00155000 | 2023-08-24 9:49AM EDT | 155.00 | 1.05 | 0.00 | 4.80 | 0.00 | - | 2 | 1 | 193.58% |
| VRTX240621P00160000 | 2023-09-26 10:34AM EDT | 160.00 | 0.88 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 188.21% |
| VRTX240621P00165000 | 2023-10-23 12:03PM EDT | 165.00 | 0.55 | 0.00 | 4.70 | 0.00 | - | 1 | 2 | 182.28% |
| VRTX240621P00170000 | 2023-10-30 11:52AM EDT | 170.00 | 0.75 | 0.00 | 4.60 | 0.00 | - | 2 | 7 | 176.54% |
| VRTX240621P00175000 | 2023-10-30 11:52AM EDT | 175.00 | 0.76 | 0.00 | 4.60 | 0.00 | - | 2 | 6 | 171.68% |
| VRTX240621P00180000 | 2024-01-19 4:03PM EDT | 180.00 | 1.10 | 0.00 | 4.40 | 0.00 | - | 2 | 14 | 165.58% |
| VRTX240621P00185000 | 2023-12-28 1:39PM EDT | 185.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 6 | 27 | 160.35% |
| VRTX240621P00190000 | 2023-11-21 11:34AM EDT | 190.00 | 0.80 | 0.00 | 1.50 | 0.00 | - | 1 | 47 | 130.96% |
| VRTX240621P00195000 | 2023-11-20 12:11PM EDT | 195.00 | 0.85 | 0.00 | 4.80 | 0.00 | - | 2 | 5 | 154.88% |
| VRTX240621P00200000 | 2023-11-20 12:11PM EDT | 200.00 | 0.85 | 0.00 | 2.25 | 0.00 | - | 2 | 59 | 131.71% |
| VRTX240621P00210000 | 2024-01-19 10:44AM EDT | 210.00 | 2.21 | 0.00 | 4.40 | 0.00 | - | 2 | 12 | 140.06% |
| VRTX240621P00220000 | 2024-02-27 4:24PM EDT | 220.00 | 0.60 | 0.00 | 4.50 | 0.00 | - | 2 | 33 | 132.93% |
| VRTX240621P00230000 | 2023-12-13 1:34PM EDT | 230.00 | 2.30 | 0.00 | 0.75 | 0.00 | - | 39 | 126 | 94.14% |
| VRTX240621P00240000 | 2023-12-13 1:34PM EDT | 240.00 | 2.59 | 0.00 | 1.40 | 0.00 | - | 14 | 120 | 96.83% |
| VRTX240621P00250000 | 2024-03-06 4:50PM EDT | 250.00 | 1.13 | 0.00 | 4.60 | 0.00 | - | 6 | 344 | 112.16% |
| VRTX240621P00260000 | 2024-04-22 12:20PM EDT | 260.00 | 0.30 | 0.00 | 4.30 | 0.00 | - | 2 | 63 | 104.16% |
| VRTX240621P00270000 | 2023-12-22 2:25PM EDT | 270.00 | 1.40 | 0.00 | 4.80 | 0.00 | - | 55 | 89 | 100.12% |
| VRTX240621P00280000 | 2024-03-04 3:33PM EDT | 280.00 | 0.67 | 0.00 | 0.95 | 0.00 | - | 6 | 152 | 70.75% |
| VRTX240621P00290000 | 2024-05-10 9:30AM EDT | 290.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 309 | 52.44% |
| VRTX240621P00300000 | 2024-04-05 3:08PM EDT | 300.00 | 1.00 | 0.00 | 4.60 | 0.00 | - | 2 | 305 | 81.37% |
| VRTX240621P00310000 | 2024-05-07 9:42AM EDT | 310.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 1 | 230 | 74.63% |
| VRTX240621P00320000 | 2024-05-07 11:40AM EDT | 320.00 | 0.37 | 0.00 | 4.30 | 0.00 | - | 1 | 180 | 69.21% |
| VRTX240621P00330000 | 2024-05-03 2:01PM EDT | 330.00 | 0.80 | 0.00 | 4.00 | 0.00 | - | 4 | 359 | 62.89% |
| VRTX240621P00340000 | 2024-05-14 9:45AM EDT | 340.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 1 | 128 | 58.72% |
| VRTX240621P00350000 | 2024-05-16 12:01PM EDT | 350.00 | 0.35 | 0.00 | 0.90 | 0.00 | - | 2 | 310 | 44.63% |
| VRTX240621P00360000 | 2024-05-13 2:17PM EDT | 360.00 | 0.15 | 0.00 | 4.40 | 0.00 | - | 3 | 261 | 58.95% |
| VRTX240621P00370000 | 2024-05-14 10:25AM EDT | 370.00 | 0.53 | 0.00 | 4.40 | 0.00 | - | 1 | 261 | 53.31% |
| VRTX240621P00380000 | 2024-05-16 3:35PM EDT | 380.00 | 0.26 | 0.00 | 4.50 | 0.00 | - | 5 | 328 | 48.07% |
| VRTX240621P00390000 | 2024-05-17 3:08PM EDT | 390.00 | 0.05 | 0.10 | 0.50 | -0.59 | -92.19% | 3 | 394 | 24.34% |
| VRTX240621P00400000 | 2024-05-17 3:32PM EDT | 400.00 | 0.70 | 0.30 | 1.00 | -0.04 | -5.41% | 4 | 184 | 23.73% |
| VRTX240621P00410000 | 2024-05-16 3:52PM EDT | 410.00 | 1.40 | 1.00 | 2.15 | 0.00 | - | 49 | 355 | 24.04% |
| VRTX240621P00420000 | 2024-05-17 3:56PM EDT | 420.00 | 2.10 | 1.85 | 2.30 | -0.60 | -22.22% | 57 | 364 | 19.43% |
| VRTX240621P00430000 | 2024-05-17 3:13PM EDT | 430.00 | 3.70 | 3.30 | 3.90 | -1.75 | -32.11% | 32 | 471 | 17.87% |
| VRTX240621P00440000 | 2024-05-17 1:51PM EDT | 440.00 | 6.82 | 6.10 | 6.90 | -2.08 | -23.37% | 19 | 75 | 16.97% |
| VRTX240621P00450000 | 2024-05-01 2:49PM EDT | 450.00 | 49.01 | 10.60 | 11.50 | 0.00 | - | 1 | 24 | 16.10% |
| VRTX240621P00490000 | 2024-01-24 4:40PM EDT | 490.00 | 65.20 | 57.10 | 62.00 | 0.00 | - | - | 2 | 56.10% |
| VRTX240621P00520000 | 2024-03-06 2:14PM EDT | 520.00 | 107.42 | 109.70 | 117.00 | 0.00 | - | 1 | 0 | 117.73% |
| VRTX240621P00540000 | 2024-03-06 2:14PM EDT | 540.00 | 127.38 | 129.20 | 137.40 | 0.00 | - | 1 | 0 | 127.38% |
© 2024 Yahoo. Todos los derechos reservados.