Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0716 +0,0007 (+0,06%) Petróleo Brent
86,48 +0,09 (+0,10%) Oro
2.336,90 +0,30 (+0,01%) Bitcoin EUR
56.613,40 -791,30 (-1,38%)
Vertex Pharmaceuticals Incorporated (VRTX)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara17 de enero de 2025
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en 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 | 123.76% |
| 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 | 99.42% |
| VRTX250117C00230000 | 2024-06-24 1:00PM EDT | 230.00 | 252.29 | 241.60 | 251.00 | 0.00 | - | 1 | 4 | 72.41% |
| 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 | 97.03% |
| 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 | 73.62% |
| 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 | 68.73% |
| 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 | 146.00 | 155.00 | 0.00 | - | 1 | 140 | 53.63% |
| VRTX250117C00340000 | 2024-06-06 3:16PM EDT | 340.00 | 157.46 | 136.90 | 146.00 | 0.00 | - | 2 | 23 | 51.70% |
| VRTX250117C00350000 | 2024-05-15 2:30PM EDT | 350.00 | 105.75 | 139.40 | 148.50 | 0.00 | - | 8 | 278 | 57.42% |
| VRTX250117C00360000 | 2024-05-21 9:35AM EDT | 360.00 | 104.47 | 116.10 | 124.70 | 0.00 | - | 1 | 166 | 44.01% |
| VRTX250117C00370000 | 2024-06-18 12:23PM EDT | 370.00 | 116.00 | 110.30 | 117.80 | 0.00 | - | 1 | 339 | 44.38% |
| VRTX250117C00380000 | 2024-06-25 10:26AM EDT | 380.00 | 112.70 | 101.80 | 109.00 | 0.00 | - | 1 | 220 | 42.54% |
| VRTX250117C00390000 | 2024-06-24 9:35AM EDT | 390.00 | 99.80 | 93.60 | 100.30 | 0.00 | - | 1 | 92 | 40.71% |
| VRTX250117C00400000 | 2024-06-18 3:52PM EDT | 400.00 | 84.30 | 85.10 | 92.00 | 0.00 | - | 7 | 202 | 39.17% |
| VRTX250117C00410000 | 2024-06-04 2:35PM EDT | 410.00 | 88.80 | 77.00 | 83.90 | 0.00 | - | 1 | 500 | 37.69% |
| VRTX250117C00420000 | 2024-06-27 10:59AM EDT | 420.00 | 72.10 | 69.00 | 76.10 | -4.90 | -6.36% | 1 | 426 | 36.33% |
| VRTX250117C00430000 | 2024-06-12 1:30PM EDT | 430.00 | 73.75 | 61.50 | 67.90 | 0.00 | - | 1 | 224 | 34.49% |
| VRTX250117C00440000 | 2024-06-25 10:55AM EDT | 440.00 | 64.00 | 55.10 | 62.00 | 0.00 | - | 90 | 406 | 34.29% |
| VRTX250117C00450000 | 2024-06-27 3:07PM EDT | 450.00 | 55.00 | 48.70 | 55.60 | 0.00 | - | 3 | 505 | 33.47% |
| VRTX250117C00460000 | 2024-06-20 2:39PM EDT | 460.00 | 48.50 | 43.40 | 48.50 | 0.00 | - | 1 | 361 | 31.92% |
| VRTX250117C00470000 | 2024-06-27 10:33AM EDT | 470.00 | 45.20 | 37.60 | 44.00 | 0.00 | - | 10 | 132 | 32.03% |
| VRTX250117C00480000 | 2024-06-26 1:17PM EDT | 480.00 | 37.35 | 32.30 | 37.70 | 0.00 | - | 1 | 157 | 30.60% |
| VRTX250117C00490000 | 2024-06-21 1:35PM EDT | 490.00 | 30.60 | 27.90 | 32.50 | 0.00 | - | 1 | 117 | 29.71% |
| VRTX250117C00500000 | 2024-06-28 3:21PM EDT | 500.00 | 27.90 | 23.30 | 29.70 | -0.17 | -0.61% | 1 | 314 | 30.30% |
| VRTX250117C00510000 | 2024-06-28 2:57PM EDT | 510.00 | 24.60 | 19.80 | 25.90 | +2.20 | +9.82% | 3 | 18 | 29.92% |
| VRTX250117C00520000 | 2024-06-28 3:27PM EDT | 520.00 | 20.80 | 16.00 | 22.60 | +1.60 | +8.33% | 3 | 230 | 29.67% |
| VRTX250117C00530000 | 2024-06-28 3:25PM EDT | 530.00 | 17.80 | 14.10 | 19.90 | +0.80 | +4.71% | 3 | 38 | 29.64% |
| VRTX250117C00540000 | 2024-06-20 3:52PM EDT | 540.00 | 15.00 | 10.50 | 17.00 | 0.00 | - | 1 | 64 | 29.22% |
| VRTX250117C00550000 | 2024-06-28 9:37AM EDT | 550.00 | 13.00 | 8.60 | 15.00 | -2.00 | -13.33% | 1 | 25 | 29.33% |
| VRTX250117C00560000 | 2024-06-12 12:22PM EDT | 560.00 | 12.75 | 7.30 | 13.80 | 0.00 | - | 20 | 71 | 29.96% |
| VRTX250117C00580000 | 2024-06-21 11:29AM EDT | 580.00 | 6.20 | 3.50 | 11.00 | 0.00 | - | 1 | 21 | 30.41% |
| VRTX250117C00600000 | 2024-06-24 3:11PM EDT | 600.00 | 5.91 | 1.20 | 9.20 | 0.00 | - | 1 | 21 | 31.31% |
| VRTX250117C00620000 | 2024-06-27 12:36PM EDT | 620.00 | 3.91 | 2.75 | 7.70 | 0.00 | - | 1 | 16 | 32.11% |
| VRTX250117C00640000 | 2024-06-25 12:43PM EDT | 640.00 | 2.69 | 0.15 | 6.80 | 0.00 | - | 2 | 6 | 33.32% |
| VRTX250117C00660000 | 2024-06-27 2:44PM EDT | 660.00 | 2.15 | 0.00 | 4.80 | 0.00 | - | 6 | 11 | 32.51% |
| VRTX250117C00680000 | 2024-06-25 3:55PM EDT | 680.00 | 1.80 | 0.05 | 5.60 | 0.00 | - | 6 | 0 | 35.84% |
| VRTX250117C00700000 | 2024-06-11 1:40PM EDT | 700.00 | 1.74 | 0.00 | 4.80 | 0.00 | - | - | 3 | 36.46% |
Opciones de ventapara17 de enero de 2025
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX250117P00145000 | 2024-05-30 3:16PM EDT | 145.00 | 0.25 | 0.00 | 0.40 | 0.00 | - | 2 | 75 | 61.67% |
| VRTX250117P00150000 | 2023-12-27 11:01AM EDT | 150.00 | 0.70 | 0.00 | 1.00 | 0.00 | - | 1 | 15 | 66.99% |
| VRTX250117P00155000 | 2023-11-10 11:10AM EDT | 155.00 | 0.80 | 0.30 | 1.80 | 0.00 | - | 2 | 10 | 72.40% |
| 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 | 76.27% |
| VRTX250117P00170000 | 2023-12-26 2:40PM EDT | 170.00 | 1.05 | 0.00 | 5.00 | 0.00 | - | 8 | 10 | 77.35% |
| VRTX250117P00175000 | 2023-11-16 4:52PM EDT | 175.00 | 7.03 | 0.00 | 4.60 | 0.00 | - | 2 | 3 | 74.16% |
| 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 | 80.17% |
| VRTX250117P00190000 | 2024-01-08 3:49PM EDT | 190.00 | 4.31 | 0.00 | 6.80 | 0.00 | - | 2 | 4 | 73.94% |
| VRTX250117P00195000 | 2024-05-21 9:30AM EDT | 195.00 | 0.55 | 0.00 | 1.50 | 0.00 | - | 1 | 68 | 55.44% |
| VRTX250117P00200000 | 2024-05-22 1:12PM EDT | 200.00 | 0.51 | 0.00 | 4.50 | 0.00 | - | 5 | 57 | 64.70% |
| VRTX250117P00210000 | 2024-03-27 2:35PM EDT | 210.00 | 1.18 | 0.00 | 4.80 | 0.00 | - | 4 | 32 | 62.12% |
| VRTX250117P00220000 | 2024-06-05 9:30AM EDT | 220.00 | 0.55 | 0.00 | 4.50 | 0.00 | - | 2 | 44 | 58.18% |
| VRTX250117P00230000 | 2024-06-05 9:30AM EDT | 230.00 | 0.60 | 0.00 | 4.50 | 0.00 | - | 2 | 61 | 55.14% |
| VRTX250117P00240000 | 2024-06-13 9:30AM EDT | 240.00 | 0.55 | 0.00 | 4.60 | 0.00 | - | 1 | 88 | 52.45% |
| VRTX250117P00250000 | 2024-05-03 3:11PM EDT | 250.00 | 2.44 | 0.00 | 4.80 | 0.00 | - | 4 | 279 | 50.06% |
| VRTX250117P00260000 | 2024-06-13 9:30AM EDT | 260.00 | 0.60 | 0.00 | 4.70 | 0.00 | - | 1 | 111 | 54.82% |
| VRTX250117P00270000 | 2024-05-07 2:20PM EDT | 270.00 | 2.00 | 0.00 | 4.30 | 0.00 | - | 5 | 124 | 50.78% |
| VRTX250117P00280000 | 2024-06-27 9:30AM EDT | 280.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | 2 | 227 | 49.27% |
| VRTX250117P00290000 | 2024-06-11 1:27PM EDT | 290.00 | 1.20 | 0.00 | 4.80 | 0.00 | - | 3 | 192 | 46.51% |
| VRTX250117P00300000 | 2024-06-27 9:30AM EDT | 300.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 2 | 370 | 43.82% |
| VRTX250117P00310000 | 2024-06-26 9:30AM EDT | 310.00 | 1.05 | 0.00 | 4.80 | 0.00 | - | 1 | 357 | 41.21% |
| VRTX250117P00320000 | 2024-06-28 3:29PM EDT | 320.00 | 1.60 | 0.05 | 5.10 | 0.00 | - | 8 | 97 | 39.30% |
| VRTX250117P00330000 | 2024-06-25 2:04PM EDT | 330.00 | 1.95 | 0.00 | 2.75 | 0.00 | - | 6 | 486 | 31.55% |
| VRTX250117P00340000 | 2024-06-28 12:38PM EDT | 340.00 | 1.99 | 0.05 | 5.80 | -0.01 | -0.50% | 2 | 110 | 35.61% |
| VRTX250117P00350000 | 2024-06-28 12:38PM EDT | 350.00 | 2.37 | 0.40 | 5.40 | +0.17 | +7.73% | 2 | 155 | 32.47% |
| VRTX250117P00360000 | 2024-06-26 2:11PM EDT | 360.00 | 2.92 | 0.35 | 6.20 | 0.00 | - | 6 | 324 | 31.36% |
| VRTX250117P00370000 | 2024-06-28 1:44PM EDT | 370.00 | 3.48 | 2.55 | 6.70 | -0.22 | -5.95% | 7 | 589 | 29.68% |
| VRTX250117P00380000 | 2024-06-14 2:58PM EDT | 380.00 | 5.00 | 3.70 | 5.40 | 0.00 | - | 5 | 143 | 25.42% |
| VRTX250117P00390000 | 2024-06-28 12:27PM EDT | 390.00 | 6.30 | 1.75 | 6.50 | +1.80 | +40.00% | 2 | 122 | 24.62% |
| VRTX250117P00400000 | 2024-06-28 2:58PM EDT | 400.00 | 7.00 | 3.60 | 8.00 | 0.00 | - | 2 | 253 | 24.04% |
| VRTX250117P00410000 | 2024-06-27 2:53PM EDT | 410.00 | 8.50 | 5.10 | 10.00 | 0.00 | - | 2 | 110 | 23.69% |
| VRTX250117P00420000 | 2024-06-13 9:31AM EDT | 420.00 | 7.80 | 7.80 | 14.50 | 0.00 | - | 4 | 78 | 25.30% |
| VRTX250117P00430000 | 2024-06-25 10:24AM EDT | 430.00 | 12.00 | 9.60 | 14.50 | 0.00 | - | 1 | 68 | 22.46% |
| VRTX250117P00440000 | 2024-06-27 10:30AM EDT | 440.00 | 15.00 | 15.00 | 18.20 | 0.00 | - | 13 | 40 | 22.55% |
| VRTX250117P00450000 | 2024-06-28 10:35AM EDT | 450.00 | 17.83 | 17.20 | 21.60 | -4.17 | -18.95% | 1 | 110 | 22.01% |
| VRTX250117P00460000 | 2024-06-17 12:10PM EDT | 460.00 | 21.60 | 19.30 | 27.50 | 0.00 | - | 6 | 18 | 22.96% |
| VRTX250117P00470000 | 2024-06-28 2:42PM EDT | 470.00 | 26.00 | 24.10 | 31.20 | +0.40 | +1.56% | 1 | 13 | 21.92% |
| VRTX250117P00480000 | 2024-06-17 2:44PM EDT | 480.00 | 30.80 | 29.00 | 36.10 | 0.00 | - | 6 | 63 | 21.38% |
| VRTX250117P00490000 | 2024-06-27 10:41AM EDT | 490.00 | 35.00 | 34.60 | 42.30 | 0.00 | - | 1 | 12 | 21.41% |
| VRTX250117P00500000 | 2024-06-11 2:25PM EDT | 500.00 | 39.40 | 40.20 | 48.50 | 0.00 | - | 2 | 7 | 21.09% |
| 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 | 51.38% |
| VRTX250117P00580000 | 2024-01-22 10:47AM EDT | 580.00 | 139.80 | 157.00 | 166.00 | 0.00 | - | - | 0 | 62.18% |
© 2024 Yahoo. Todos los derechos reservados.