U.S. markets closed
F S&P 500
5,536.50 +15.00 (+0.27%) F Dow Jones
39,523.00 +54.00 (+0.14%) F Nasdaq
19,997.25 +70.00 (+0.35%) E-mini Russell 2000 Index Futur
2,073.80 +8.80 (+0.43%) Petróleo
81.93 +0.39 (+0.48%) Oro
2,334.80 -4.80 (-0.21%)
Vertex Pharmaceuticals Incorporated (VRTX)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX240719C00180000 | 2024-02-12 4:09PM EDT | 180.00 | 241.42 | 232.00 | 241.60 | 0.00 | - | 3 | 2 | 0.00% |
| VRTX240719C00200000 | 2024-06-07 11:10AM EDT | 200.00 | 285.30 | 264.90 | 273.60 | 0.00 | - | 1 | 1 | 167.97% |
| VRTX240719C00230000 | 2024-06-06 12:45PM EDT | 230.00 | 253.29 | 235.00 | 243.70 | 0.00 | - | - | 1 | 145.90% |
| VRTX240719C00270000 | 2023-12-19 4:22PM EDT | 270.00 | 142.80 | 166.20 | 175.90 | 0.00 | - | 1 | 1 | 0.00% |
| VRTX240719C00300000 | 2024-01-02 1:42PM EDT | 300.00 | 122.70 | 137.90 | 146.90 | 0.00 | - | - | 1 | 0.00% |
| VRTX240719C00320000 | 2023-12-29 3:34PM EDT | 320.00 | 99.00 | 121.00 | 130.40 | 0.00 | - | 1 | 5 | 0.00% |
| VRTX240719C00330000 | 2024-04-18 2:20PM EDT | 330.00 | 71.78 | 114.00 | 123.60 | 0.00 | - | 11 | 12 | 0.00% |
| VRTX240719C00340000 | 2024-02-06 10:31AM EDT | 340.00 | 96.30 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| VRTX240719C00350000 | 2024-06-07 2:46PM EDT | 350.00 | 136.44 | 115.50 | 124.20 | 0.00 | - | 8 | 31 | 73.63% |
| VRTX240719C00360000 | 2024-06-04 1:59PM EDT | 360.00 | 113.65 | 105.60 | 114.20 | 0.00 | - | 1 | 32 | 68.21% |
| VRTX240719C00370000 | 2024-05-17 2:16PM EDT | 370.00 | 80.14 | 108.70 | 116.70 | 0.00 | - | 1 | 32 | 126.89% |
| VRTX240719C00380000 | 2024-06-17 3:37PM EDT | 380.00 | 97.00 | 85.70 | 94.40 | 0.00 | - | 20 | 28 | 57.89% |
| VRTX240719C00390000 | 2024-06-26 2:56PM EDT | 390.00 | 81.90 | 76.00 | 83.80 | 0.00 | - | 1 | 118 | 50.71% |
| VRTX240719C00400000 | 2024-06-28 10:59AM EDT | 400.00 | 75.52 | 66.40 | 73.90 | -3.98 | -5.01% | 1 | 149 | 67.22% |
| VRTX240719C00410000 | 2024-06-27 12:48PM EDT | 410.00 | 66.00 | 56.70 | 64.00 | 0.00 | - | 14 | 144 | 60.28% |
| VRTX240719C00420000 | 2024-06-27 2:51PM EDT | 420.00 | 55.65 | 46.80 | 54.30 | 0.00 | - | 1 | 108 | 54.00% |
| VRTX240719C00430000 | 2024-06-28 3:50PM EDT | 430.00 | 42.00 | 37.10 | 45.00 | -7.80 | -15.66% | 1 | 389 | 48.80% |
| VRTX240719C00440000 | 2024-06-26 10:33AM EDT | 440.00 | 38.00 | 27.40 | 35.10 | 0.00 | - | 2 | 247 | 41.19% |
| VRTX240719C00450000 | 2024-06-28 9:30AM EDT | 450.00 | 22.40 | 19.00 | 26.30 | -4.80 | -17.65% | 1 | 504 | 36.21% |
| VRTX240719C00460000 | 2024-06-27 1:46PM EDT | 460.00 | 20.07 | 11.70 | 18.30 | 0.00 | - | 2 | 433 | 31.93% |
| VRTX240719C00470000 | 2024-06-28 3:53PM EDT | 470.00 | 9.00 | 8.50 | 9.20 | -3.50 | -28.00% | 20 | 392 | 23.00% |
| VRTX240719C00472500 | 2024-06-26 9:54AM EDT | 472.50 | 11.20 | 7.30 | 7.80 | +11.20 | - | - | 6 | 22.35% |
| VRTX240719C00475000 | 2024-06-28 1:57PM EDT | 475.00 | 9.92 | 6.10 | 6.80 | +9.92 | - | 6 | 10 | 22.39% |
| VRTX240719C00477500 | 2024-06-26 12:03PM EDT | 477.50 | 9.90 | 5.20 | 5.80 | +9.90 | - | - | 3 | 22.19% |
| VRTX240719C00480000 | 2024-06-28 1:56PM EDT | 480.00 | 7.24 | 4.00 | 8.90 | +2.54 | +54.04% | 10 | 139 | 32.00% |
| VRTX240719C00482500 | 2024-06-27 1:02PM EDT | 482.50 | 5.90 | 1.95 | 4.80 | +5.90 | - | - | 2 | 23.68% |
| VRTX240719C00485000 | 2024-06-28 2:26PM EDT | 485.00 | 5.50 | 2.85 | 4.10 | +5.50 | - | 3 | 0 | 23.62% |
| VRTX240719C00490000 | 2024-06-28 3:45PM EDT | 490.00 | 2.85 | 1.55 | 2.90 | +0.30 | +11.76% | 101 | 282 | 23.38% |
| VRTX240719C00492500 | 2024-06-24 2:38PM EDT | 492.50 | 4.56 | 0.10 | 2.55 | +4.56 | - | - | 4 | 23.74% |
| VRTX240719C00495000 | 2024-06-28 3:08PM EDT | 495.00 | 2.20 | 0.15 | 2.40 | +2.20 | - | 2 | 6 | 24.69% |
| VRTX240719C00500000 | 2024-06-28 3:45PM EDT | 500.00 | 1.45 | 1.10 | 1.75 | -0.15 | -9.37% | 51 | 443 | 24.89% |
| VRTX240719C00505000 | 2024-06-27 2:45PM EDT | 505.00 | 1.38 | 0.00 | 4.80 | +1.38 | - | - | 1 | 38.79% |
| VRTX240719C00510000 | 2024-06-27 2:02PM EDT | 510.00 | 1.05 | 0.00 | 4.80 | 0.00 | - | 297 | 898 | 41.77% |
| VRTX240719C00520000 | 2024-06-18 11:57AM EDT | 520.00 | 1.35 | 0.00 | 4.80 | 0.00 | - | 8 | 195 | 47.42% |
| VRTX240719C00530000 | 2024-06-24 12:56PM EDT | 530.00 | 0.65 | 0.00 | 4.70 | 0.00 | - | 2 | 7 | 52.39% |
| VRTX240719C00540000 | 2024-06-24 1:35PM EDT | 540.00 | 1.10 | 0.00 | 1.00 | 0.00 | - | 1 | 35 | 38.51% |
| VRTX240719C00550000 | 2024-06-25 12:00PM EDT | 550.00 | 0.25 | 0.00 | 4.50 | 0.00 | - | 1 | 1 | 50.78% |
| VRTX240719C00560000 | 2024-06-04 1:27PM EDT | 560.00 | 0.05 | 0.00 | 2.40 | 0.00 | - | 2 | 26 | 55.80% |
| VRTX240719C00580000 | 2024-04-30 9:30AM EDT | 580.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 25.00% |
| VRTX240719C00600000 | 2024-04-22 10:26AM EDT | 600.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| VRTX240719C00620000 | 2024-02-07 10:48AM EDT | 620.00 | 1.30 | 0.00 | 4.70 | 0.00 | - | 1 | 6 | 77.82% |
| VRTX240719C00640000 | 2024-06-27 10:17AM EDT | 640.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 1 | 81 | 54.10% |
Opciones de ventapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX240719P00180000 | 2024-06-10 1:29PM EDT | 180.00 | 0.40 | 0.00 | 0.30 | 0.00 | - | 3 | 3 | 160.94% |
| VRTX240719P00190000 | 2023-11-28 4:38PM EDT | 190.00 | 1.30 | 0.00 | 4.60 | 0.00 | - | - | 2 | 223.88% |
| VRTX240719P00195000 | 2023-11-28 4:44PM EDT | 195.00 | 0.80 | 0.00 | 4.60 | 0.00 | - | - | 1 | 218.02% |
| VRTX240719P00200000 | 2023-11-27 4:14PM EDT | 200.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | - | 1 | 214.06% |
| VRTX240719P00210000 | 2024-01-19 10:44AM EDT | 210.00 | 2.31 | 0.00 | 3.80 | 0.00 | - | 2 | 4 | 194.38% |
| VRTX240719P00220000 | 2024-01-18 12:41PM EDT | 220.00 | 1.55 | 0.00 | 4.40 | 0.00 | - | 2 | 5 | 189.36% |
| VRTX240719P00230000 | 2023-12-18 4:04PM EDT | 230.00 | 0.97 | 0.00 | 4.80 | 0.00 | - | 4 | 6 | 182.47% |
| VRTX240719P00240000 | 2023-11-28 11:13AM EDT | 240.00 | 2.15 | 0.10 | 5.10 | 0.00 | - | - | 1 | 175.61% |
| VRTX240719P00250000 | 2024-03-06 4:50PM EDT | 250.00 | 1.23 | 0.00 | 4.60 | 0.00 | - | 6 | 6 | 162.26% |
| VRTX240719P00260000 | 2024-01-08 10:30AM EDT | 260.00 | 2.71 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
| VRTX240719P00270000 | 2023-12-08 11:31AM EDT | 270.00 | 4.30 | 0.25 | 5.90 | 0.00 | - | 74 | 76 | 153.91% |
| VRTX240719P00280000 | 2024-05-09 9:58AM EDT | 280.00 | 0.20 | 0.00 | 4.30 | 0.00 | - | 1 | 9 | 134.86% |
| VRTX240719P00290000 | 2024-04-02 2:22PM EDT | 290.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 4 | 27 | 50.00% |
| VRTX240719P00300000 | 2024-04-15 2:09PM EDT | 300.00 | 1.55 | 0.00 | 4.30 | 0.00 | - | 16 | 31 | 119.35% |
| VRTX240719P00310000 | 2024-05-15 10:32AM EDT | 310.00 | 0.05 | 0.00 | 3.00 | 0.00 | - | 3 | 26 | 104.22% |
| VRTX240719P00320000 | 2024-05-13 10:07AM EDT | 320.00 | 1.85 | 0.00 | 4.30 | 0.00 | - | 4 | 22 | 104.70% |
| VRTX240719P00330000 | 2024-05-24 9:30AM EDT | 330.00 | 1.88 | 0.00 | 4.50 | 0.00 | - | 3 | 8 | 98.61% |
| VRTX240719P00340000 | 2024-05-24 9:30AM EDT | 340.00 | 1.98 | 0.00 | 4.50 | 0.00 | - | 3 | 20 | 91.67% |
| VRTX240719P00350000 | 2024-05-09 3:44PM EDT | 350.00 | 0.90 | 0.00 | 1.50 | 0.00 | - | 6 | 77 | 68.41% |
| VRTX240719P00360000 | 2024-06-14 9:56AM EDT | 360.00 | 0.28 | 0.00 | 4.40 | 0.00 | - | 1 | 624 | 77.83% |
| VRTX240719P00370000 | 2024-06-06 11:44AM EDT | 370.00 | 0.25 | 0.00 | 4.40 | 0.00 | - | 4 | 258 | 71.31% |
| VRTX240719P00380000 | 2024-06-10 12:09PM EDT | 380.00 | 1.01 | 0.00 | 4.40 | 0.00 | - | 2 | 490 | 64.88% |
| VRTX240719P00390000 | 2024-06-07 1:15PM EDT | 390.00 | 0.75 | 0.00 | 4.50 | 0.00 | - | 1 | 259 | 58.86% |
| VRTX240719P00400000 | 2024-06-26 3:02PM EDT | 400.00 | 0.32 | 0.00 | 2.70 | 0.00 | - | 10 | 161 | 55.18% |
| VRTX240719P00410000 | 2024-06-26 1:49PM EDT | 410.00 | 0.73 | 0.00 | 4.70 | 0.00 | - | 2 | 72 | 57.91% |
| VRTX240719P00420000 | 2024-06-27 3:58PM EDT | 420.00 | 0.80 | 0.50 | 0.90 | 0.00 | - | 5 | 295 | 31.68% |
| VRTX240719P00425000 | 2024-06-27 2:27PM EDT | 425.00 | 0.86 | 0.00 | 2.00 | +0.86 | - | - | 2 | 35.55% |
| VRTX240719P00430000 | 2024-06-26 2:22PM EDT | 430.00 | 0.50 | 0.00 | 2.00 | 0.00 | - | 6 | 3,159 | 32.43% |
| VRTX240719P00440000 | 2024-06-28 12:12PM EDT | 440.00 | 1.45 | 0.45 | 5.10 | 0.00 | - | 1 | 183 | 37.21% |
| VRTX240719P00445000 | 2024-06-28 11:00AM EDT | 445.00 | 1.47 | 0.50 | 4.60 | +1.47 | - | 2 | 2 | 31.78% |
| VRTX240719P00450000 | 2024-06-28 3:50PM EDT | 450.00 | 2.25 | 1.80 | 3.20 | -0.81 | -26.47% | 4 | 146 | 23.59% |
| VRTX240719P00455000 | 2024-06-28 3:50PM EDT | 455.00 | 3.62 | 2.90 | 6.00 | +3.62 | - | 6 | 23 | 27.58% |
| VRTX240719P00457500 | 2024-06-28 2:14PM EDT | 457.50 | 2.25 | 3.20 | 4.70 | +2.25 | - | 10 | 5 | 21.94% |
| VRTX240719P00460000 | 2024-06-28 3:50PM EDT | 460.00 | 4.82 | 4.30 | 5.70 | +0.92 | +23.59% | 3 | 591 | 22.30% |
| VRTX240719P00465000 | 2024-06-26 1:19PM EDT | 465.00 | 5.10 | 4.90 | 10.40 | +5.10 | - | - | 7 | 28.64% |
| VRTX240719P00470000 | 2024-06-28 10:51AM EDT | 470.00 | 6.22 | 8.50 | 9.20 | -0.78 | -11.14% | 100 | 244 | 20.01% |
| VRTX240719P00475000 | 2024-06-28 11:26AM EDT | 475.00 | 9.90 | 11.20 | 11.90 | +9.90 | - | 5 | 0 | 19.54% |
| VRTX240719P00477500 | 2024-06-26 12:03PM EDT | 477.50 | 9.20 | 12.70 | 13.60 | +9.20 | - | - | 1 | 19.74% |
| VRTX240719P00480000 | 2024-06-28 3:50PM EDT | 480.00 | 14.40 | 13.10 | 18.50 | +3.10 | +27.43% | 1 | 69 | 27.87% |
| VRTX240719P00487500 | 2024-06-27 3:18PM EDT | 487.50 | 16.99 | 17.00 | 23.80 | +16.99 | - | - | 1 | 27.99% |
| VRTX240719P00490000 | 2024-06-27 3:18PM EDT | 490.00 | 18.61 | 19.00 | 26.30 | 0.00 | - | 2 | 40 | 29.76% |
| VRTX240719P00492500 | 2024-06-27 3:18PM EDT | 492.50 | 20.43 | 21.10 | 28.00 | +20.43 | - | - | 1 | 29.11% |
| VRTX240719P00500000 | 2024-06-24 1:56PM EDT | 500.00 | 25.62 | 27.90 | 35.50 | 0.00 | - | 1 | 4 | 33.89% |
| VRTX240719P00510000 | 2024-06-20 9:37AM EDT | 510.00 | 44.72 | 38.00 | 45.80 | 0.00 | - | 1 | 2 | 40.83% |
© 2024 Yahoo. Todos los derechos reservados.