U.S. markets open in 8 hours 40 minutes
F S&P 500
5,534.75 +13.25 (+0.24%) F Dow Jones
39,514.00 +45.00 (+0.11%) F Nasdaq
19,987.00 +59.75 (+0.30%) E-mini Russell 2000 Index Futur
2,073.30 +8.30 (+0.40%) Petróleo
81.85 +0.31 (+0.38%) Oro
2,332.00 -7.60 (-0.32%)
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 comprapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX250117C00145000 | 2024-01-24 1:06PM EDT | 145.00 | 287.10 | 288.50 | 298.00 | 0.00 | - | 2 | 18 | 0.00% |
| VRTX250117C00150000 | 2023-09-21 12:14PM EDT | 150.00 | 216.70 | 218.00 | 228.00 | 0.00 | - | 10 | 13 | 0.00% |
| VRTX250117C00155000 | 2024-01-11 1:08PM EDT | 155.00 | 279.00 | 272.00 | 281.00 | 0.00 | - | 1 | 1 | 0.00% |
| VRTX250117C00160000 | 2022-11-07 11:51AM EDT | 160.00 | 165.00 | 169.00 | 179.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRTX250117C00165000 | 2023-03-07 11:14AM EDT | 165.00 | 142.88 | 169.00 | 179.00 | 0.00 | - | - | 20 | 0.00% |
| VRTX250117C00170000 | 2023-06-15 9:30AM EDT | 170.00 | 187.50 | 195.00 | 204.00 | 0.00 | - | 1 | 1 | 0.00% |
| VRTX250117C00185000 | 2024-05-06 2:04PM EDT | 185.00 | 227.50 | 300.00 | 309.20 | 0.00 | - | 1 | 1 | 124.37% |
| VRTX250117C00200000 | 2024-03-13 2:51PM EDT | 200.00 | 224.30 | 201.30 | 211.00 | 0.00 | - | 2 | 35 | 0.00% |
| VRTX250117C00210000 | 2023-08-03 3:14PM EDT | 210.00 | 159.68 | 157.00 | 167.00 | 0.00 | - | - | 2 | 0.00% |
| VRTX250117C00220000 | 2024-05-15 9:30AM EDT | 220.00 | 219.20 | 262.60 | 271.40 | 0.00 | - | 1 | 15 | 99.91% |
| VRTX250117C00230000 | 2024-06-24 1:00PM EDT | 230.00 | 252.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRTX250117C00240000 | 2024-03-08 12:14PM EDT | 240.00 | 188.34 | 173.70 | 183.00 | 0.00 | - | 1 | 1 | 0.00% |
| VRTX250117C00250000 | 2024-05-07 11:17AM EDT | 250.00 | 170.90 | 239.40 | 248.70 | 0.00 | - | 2 | 1 | 97.51% |
| VRTX250117C00260000 | 2023-12-14 11:12AM EDT | 260.00 | 157.13 | 184.00 | 194.00 | 0.00 | - | 1 | 2 | 0.00% |
| VRTX250117C00270000 | 2023-12-14 3:46PM EDT | 270.00 | 151.53 | 175.00 | 185.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRTX250117C00280000 | 2024-02-14 1:42PM EDT | 280.00 | 152.00 | 140.00 | 149.00 | 0.00 | - | 1 | 4 | 0.00% |
| VRTX250117C00290000 | 2024-05-14 3:41PM EDT | 290.00 | 150.60 | 195.10 | 204.00 | 0.00 | - | 1 | 44 | 73.99% |
| VRTX250117C00300000 | 2024-04-30 9:43AM EDT | 300.00 | 110.00 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| VRTX250117C00310000 | 2024-05-17 3:56PM EDT | 310.00 | 148.30 | 177.10 | 185.90 | 0.00 | - | 1 | 716 | 69.07% |
| VRTX250117C00320000 | 2023-12-15 11:39AM EDT | 320.00 | 109.85 | 133.00 | 142.00 | 0.00 | - | 40 | 13 | 0.00% |
| VRTX250117C00330000 | 2024-06-21 3:29PM EDT | 330.00 | 151.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRTX250117C00340000 | 2024-06-06 3:16PM EDT | 340.00 | 157.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VRTX250117C00350000 | 2024-05-15 2:30PM EDT | 350.00 | 105.75 | 139.40 | 148.50 | 0.00 | - | 8 | 278 | 57.70% |
| VRTX250117C00360000 | 2024-05-21 9:35AM EDT | 360.00 | 104.47 | 116.10 | 124.70 | 0.00 | - | 1 | 166 | 44.23% |
| VRTX250117C00370000 | 2024-06-18 12:23PM EDT | 370.00 | 116.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRTX250117C00380000 | 2024-06-25 10:26AM EDT | 380.00 | 112.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRTX250117C00390000 | 2024-06-24 9:35AM EDT | 390.00 | 99.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRTX250117C00400000 | 2024-06-18 3:52PM EDT | 400.00 | 84.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| VRTX250117C00410000 | 2024-06-04 2:35PM EDT | 410.00 | 88.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRTX250117C00420000 | 2024-06-28 3:57PM EDT | 420.00 | 72.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRTX250117C00430000 | 2024-06-12 1:30PM EDT | 430.00 | 73.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRTX250117C00440000 | 2024-06-25 10:55AM EDT | 440.00 | 64.00 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.00% |
| VRTX250117C00450000 | 2024-06-27 3:07PM EDT | 450.00 | 55.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| VRTX250117C00460000 | 2024-06-20 2:39PM EDT | 460.00 | 48.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRTX250117C00470000 | 2024-06-27 10:33AM EDT | 470.00 | 45.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.10% |
| VRTX250117C00480000 | 2024-06-26 1:17PM EDT | 480.00 | 37.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| VRTX250117C00490000 | 2024-06-21 1:35PM EDT | 490.00 | 30.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| VRTX250117C00500000 | 2024-06-28 3:21PM EDT | 500.00 | 27.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| VRTX250117C00510000 | 2024-06-28 2:57PM EDT | 510.00 | 24.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| VRTX250117C00520000 | 2024-06-28 3:27PM EDT | 520.00 | 20.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| VRTX250117C00530000 | 2024-06-28 3:25PM EDT | 530.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| VRTX250117C00540000 | 2024-06-20 3:52PM EDT | 540.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| VRTX250117C00550000 | 2024-06-28 9:37AM EDT | 550.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| VRTX250117C00560000 | 2024-06-12 12:22PM EDT | 560.00 | 12.75 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| VRTX250117C00580000 | 2024-06-21 11:29AM EDT | 580.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| VRTX250117C00600000 | 2024-06-24 3:11PM EDT | 600.00 | 5.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| VRTX250117C00620000 | 2024-06-27 12:36PM EDT | 620.00 | 3.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| VRTX250117C00640000 | 2024-06-25 12:43PM EDT | 640.00 | 2.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| VRTX250117C00660000 | 2024-06-27 2:44PM EDT | 660.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| VRTX250117C00680000 | 2024-06-25 3:55PM EDT | 680.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| VRTX250117C00700000 | 2024-06-11 1:40PM EDT | 700.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| VRTX250117C00720000 | 2024-06-24 11:31AM EDT | 720.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
Opciones de ventapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX250117P00145000 | 2024-05-30 3:16PM EDT | 145.00 | 0.25 | 0.00 | 0.40 | 0.00 | - | 2 | 75 | 61.96% |
| VRTX250117P00150000 | 2023-12-27 11:01AM EDT | 150.00 | 0.70 | 0.00 | 1.00 | 0.00 | - | 1 | 15 | 67.33% |
| VRTX250117P00155000 | 2023-11-10 11:10AM EDT | 155.00 | 0.80 | 0.30 | 1.80 | 0.00 | - | 2 | 10 | 72.75% |
| VRTX250117P00160000 | 2024-05-06 9:30AM EDT | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 25.00% |
| VRTX250117P00165000 | 2023-12-07 4:20PM EDT | 165.00 | 1.28 | 0.00 | 4.00 | 0.00 | - | 4 | 11 | 76.65% |
| VRTX250117P00170000 | 2023-12-26 2:40PM EDT | 170.00 | 1.05 | 0.00 | 5.00 | 0.00 | - | 8 | 10 | 77.73% |
| VRTX250117P00175000 | 2023-11-16 4:52PM EDT | 175.00 | 7.03 | 0.00 | 4.60 | 0.00 | - | 2 | 3 | 74.52% |
| VRTX250117P00180000 | 2024-05-08 9:30AM EDT | 180.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 25.00% |
| VRTX250117P00185000 | 2023-11-21 4:17PM EDT | 185.00 | 4.85 | 0.00 | 8.80 | 0.00 | - | 2 | 1 | 80.57% |
| VRTX250117P00190000 | 2024-01-08 3:49PM EDT | 190.00 | 4.31 | 0.00 | 6.80 | 0.00 | - | 2 | 4 | 74.30% |
| VRTX250117P00195000 | 2024-05-21 9:30AM EDT | 195.00 | 0.55 | 0.00 | 1.50 | 0.00 | - | 1 | 68 | 55.71% |
| VRTX250117P00200000 | 2024-05-22 1:12PM EDT | 200.00 | 0.51 | 0.00 | 4.50 | 0.00 | - | 5 | 57 | 65.01% |
| VRTX250117P00210000 | 2024-03-27 2:35PM EDT | 210.00 | 1.18 | 0.00 | 4.80 | 0.00 | - | 4 | 32 | 62.43% |
| VRTX250117P00220000 | 2024-06-05 9:30AM EDT | 220.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| VRTX250117P00230000 | 2024-06-05 9:30AM EDT | 230.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| VRTX250117P00240000 | 2024-06-13 9:30AM EDT | 240.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VRTX250117P00250000 | 2024-05-03 3:11PM EDT | 250.00 | 2.44 | 0.00 | 4.80 | 0.00 | - | 4 | 279 | 50.31% |
| VRTX250117P00260000 | 2024-06-13 9:30AM EDT | 260.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VRTX250117P00270000 | 2024-05-07 2:20PM EDT | 270.00 | 2.00 | 0.00 | 4.30 | 0.00 | - | 5 | 124 | 51.03% |
| VRTX250117P00280000 | 2024-06-27 9:30AM EDT | 280.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| VRTX250117P00290000 | 2024-06-11 1:27PM EDT | 290.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| VRTX250117P00300000 | 2024-06-27 9:30AM EDT | 300.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| VRTX250117P00310000 | 2024-06-26 9:30AM EDT | 310.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VRTX250117P00320000 | 2024-06-28 3:29PM EDT | 320.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| VRTX250117P00330000 | 2024-06-25 2:04PM EDT | 330.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| VRTX250117P00340000 | 2024-06-28 12:38PM EDT | 340.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| VRTX250117P00350000 | 2024-06-28 12:38PM EDT | 350.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| VRTX250117P00360000 | 2024-06-26 2:11PM EDT | 360.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| VRTX250117P00370000 | 2024-06-28 1:44PM EDT | 370.00 | 3.48 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| VRTX250117P00380000 | 2024-06-14 2:58PM EDT | 380.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| VRTX250117P00390000 | 2024-06-28 12:27PM EDT | 390.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| VRTX250117P00400000 | 2024-06-28 2:58PM EDT | 400.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| VRTX250117P00410000 | 2024-06-27 2:53PM EDT | 410.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| VRTX250117P00420000 | 2024-06-13 9:31AM EDT | 420.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| VRTX250117P00430000 | 2024-06-25 10:24AM EDT | 430.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| VRTX250117P00440000 | 2024-06-28 1:43PM EDT | 440.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| VRTX250117P00450000 | 2024-06-28 10:35AM EDT | 450.00 | 17.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| VRTX250117P00460000 | 2024-06-17 12:10PM EDT | 460.00 | 21.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| VRTX250117P00470000 | 2024-06-28 2:42PM EDT | 470.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRTX250117P00480000 | 2024-06-17 2:44PM EDT | 480.00 | 30.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| VRTX250117P00490000 | 2024-06-27 10:41AM EDT | 490.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRTX250117P00500000 | 2024-06-11 2:25PM EDT | 500.00 | 39.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VRTX250117P00520000 | 2024-01-22 10:37AM EDT | 520.00 | 88.70 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| VRTX250117P00540000 | 2024-04-10 2:30PM EDT | 540.00 | 140.20 | 113.20 | 121.50 | 0.00 | - | 18 | 0 | 51.64% |
| VRTX250117P00580000 | 2024-01-22 10:47AM EDT | 580.00 | 139.80 | 157.00 | 166.00 | 0.00 | - | - | 0 | 62.49% |
© 2024 Yahoo. Todos los derechos reservados.