$484.24
3.910.81%
al cierre: -
$489.00
4.760.98%
After hour: Feb 21, 4:47 PM EDT
Comments
Loading...
Vertex Pharmaceuticals (NASDAQ:VRTX) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de Vertex Pharmaceuticals a varios precios de ejercicio y fechas de vencimiento. Los operadores utilizan esta información para analizar posibles operaciones y evaluar el sentimiento del mercado para Vertex Pharmaceuticals..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price233.29Feb 21, 2025
Change
3.111.35%
Bid231.7
Ask237.7
volume10
Intrest6
Strike
250
250
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Last Price223.32Feb 21, 2025
Change
3.111.41%
Bid221.7
Ask227.7
volume10
Intrest5
Strike
260
260
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Last Price214.93Feb 21, 2025
Change
5.012.39%
Bid211.7
Ask217.7
volume14
Intrest19
Strike
270
270
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Last Price204.96Feb 21, 2025
Change
5.012.51%
Bid201.7
Ask207.7
volume14
Intrest19
Strike
280
280
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Last Price192.25Feb 21, 2025
Change
2.461.3%
Bid191.7
Ask197.7
volume10
Intrest5
Strike
290
290
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Last Price182.29Feb 21, 2025
Change
2.461.37%
Bid181.6
Ask188
volume10
Intrest15
Strike
300
300
Last Price0.3Jan 03, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest1
Last Price170.36Feb 20, 2025
Change
00%
Bid171.6
Ask178
volume0
Intrest15
Strike
310
310
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Last Price162.81Feb 21, 2025
Change
2.411.5%
Bid161.7
Ask167.7
volume10
Intrest5
Strike
320
320
Last Price0.57Jan 17, 2025
Change
00%
Bid-
Ask2.6
volume0
Intrest0
Last Price152.85Feb 21, 2025
Change
18.0613.4%
Bid151.7
Ask157.7
volume10
Intrest5
Strike
330
330
Last Price0.19Jan 30, 2025
Change
00%
Bid-
Ask2.6
volume0
Intrest1
Last Price139.91Feb 20, 2025
Change
00%
Bid141.7
Ask147.6
volume0
Intrest5
Strike
340
340
Last Price0.77Jan 22, 2025
Change
00%
Bid-
Ask1.7
volume0
Intrest7
Last Price132.78Feb 21, 2025
Change
2.832.18%
Bid131.7
Ask137.7
volume10
Intrest9
Strike
350
350
Last Price0.05Feb 18, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest261
Last Price122.82Feb 21, 2025
Change
2.882.4%
Bid121.7
Ask127.7
volume10
Intrest5
Strike
360
360
Last Price0.02Feb 19, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest25
Last Price109.98Feb 20, 2025
Change
00%
Bid111.6
Ask118
volume0
Intrest34
Strike
370
370
Last Price0.18Feb 10, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest48
Last Price99.99Feb 20, 2025
Change
00%
Bid101.7
Ask107.7
volume0
Intrest6
Strike
380
380
Last Price0.19Feb 10, 2025
Change
00%
Bid-
Ask0.7
volume0
Intrest77
Last Price97.41Feb 21, 2025
Change
2.382.5%
Bid96.7
Ask102.7
volume10
Intrest6
Strike
385
385
Last Price0.71Feb 03, 2025
Change
00%
Bid-
Ask2.6
volume0
Intrest5
Last Price94.95Feb 21, 2025
Change
-
Bid94.2
Ask100.2
volume10
Intrest0
Strike
387.5
387.5
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price80Feb 19, 2025
Change
00%
Bid91.6
Ask97.7
volume0
Intrest32
Strike
390
390
Last Price0.85Feb 05, 2025
Change
00%
Bid-
Ask1.7
volume0
Intrest235
Last Price-
Change
-
Bid89.2
Ask95.8
volume0
Intrest0
Strike
392.5
392.5
Last Price-
Change
-
Bid-
Ask3.2
volume0
Intrest0
Last Price85.26Feb 20, 2025
Change
00%
Bid86.7
Ask92.7
volume0
Intrest5
Strike
395
395
Last Price1.16Feb 03, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest29
Last Price82.8Feb 20, 2025
Change
00%
Bid84.2
Ask90.2
volume0
Intrest5
Strike
397.5
397.5
Last Price-
Change
-
Bid-
Ask3.2
volume0
Intrest0
Last Price78.75Feb 20, 2025
Change
00%
Bid81.7
Ask87.7
volume0
Intrest233
Strike
400
400
Last Price0.62Feb 12, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest188
Last Price78.86Feb 21, 2025
Change
-
Bid79.2
Ask85.1
volume16
Intrest0
Strike
402.5
402.5
Last Price-
Change
-
Bid-
Ask3.2
volume0
Intrest0
Last Price76.37Feb 21, 2025
Change
-
Bid76.7
Ask82.7
volume16
Intrest0
Strike
405
405
Last Price2Feb 10, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest12
Last Price-
Change
-
Bid74.2
Ask80.2
volume0
Intrest0
Strike
407.5
407.5
Last Price4.8Jan 23, 2025
Change
00%
Bid-
Ask0.7
volume0
Intrest7
Last Price75.5Feb 21, 2025
Change
22.742.99%
Bid71.7
Ask77.7
volume2
Intrest516
Strike
410
410
Last Price0.18Feb 14, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest291
Last Price44.1Feb 11, 2025
Change
00%
Bid69.2
Ask75.2
volume0
Intrest1
Strike
412.5
412.5
Last Price0.23Feb 11, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest42
Last Price24Jan 22, 2025
Change
00%
Bid66.7
Ask72.7
volume0
Intrest1
Strike
415
415
Last Price0.65Feb 10, 2025
Change
00%
Bid-
Ask0.7
volume0
Intrest33
Last Price20.3Jan 21, 2025
Change
00%
Bid64.2
Ask70.2
volume0
Intrest3
Strike
417.5
417.5
Last Price0.14Feb 18, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest17
Last Price56.52Feb 20, 2025
Change
00%
Bid62
Ask67.8
volume0
Intrest264
Strike
420
420
Last Price0.05Feb 21, 2025
Change
0.2382.14%
Bid-
Ask0.05
volume1
Intrest111
Last Price-
Change
-
Bid59.2
Ask65.2
volume0
Intrest0
Strike
422.5
422.5
Last Price-
Change
-
Bid-
Ask1.7
volume0
Intrest0
Last Price32Feb 11, 2025
Change
00%
Bid56.6
Ask63.1
volume0
Intrest53
Strike
425
425
Last Price0.39Feb 18, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest42
Last Price-
Change
-
Bid54.2
Ask60.2
volume0
Intrest0
Strike
427.5
427.5
Last Price-
Change
-
Bid-
Ask3.2
volume0
Intrest0
Last Price52.7Feb 21, 2025
Change
7.516.59%
Bid51.6
Ask57.8
volume21
Intrest227
Strike
430
430
Last Price0.69Feb 20, 2025
Change
00%
Bid-
Ask1.7
volume0
Intrest211
Last Price-
Change
-
Bid49.2
Ask55.2
volume0
Intrest0
Strike
432.5
432.5
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price39Feb 20, 2025
Change
00%
Bid46.6
Ask52.7
volume0
Intrest49
Strike
435
435
Last Price0.23Feb 18, 2025
Change
00%
Bid-
Ask1.7
volume0
Intrest60
Last Price36.2Feb 20, 2025
Change
00%
Bid44.2
Ask50.2
volume0
Intrest1
Strike
437.5
437.5
Last Price0.38Feb 18, 2025
Change
00%
Bid-
Ask3.2
volume0
Intrest1
Last Price45Feb 21, 2025
Change
10.2529.5%
Bid41.7
Ask47.7
volume8
Intrest97
Strike
440
440
Last Price0.09Feb 19, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest161
Last Price-
Change
-
Bid39.2
Ask45.2
volume0
Intrest0
Strike
442.5
442.5
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price42Feb 21, 2025
Change
7.421.39%
Bid36.6
Ask42.8
volume7
Intrest40
Strike
445
445
Last Price0.25Feb 20, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest67
Last Price33.57Feb 21, 2025
Change
-
Bid34.2
Ask40.2
volume16
Intrest0
Strike
447.5
447.5
Last Price0.13Feb 20, 2025
Change
00%
Bid-
Ask3.2
volume0
Intrest1
Last Price35.91Feb 21, 2025
Change
6.4421.85%
Bid32.5
Ask37.7
volume28
Intrest169
Strike
450
450
Last Price0.29Feb 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest171
Last Price30.85Feb 21, 2025
Change
9.5544.84%
Bid29.2
Ask35.2
volume1
Intrest3
Strike
452.5
452.5
Last Price0.25Feb 20, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest6
Last Price26.08Feb 21, 2025
Change
1.034.11%
Bid26.6
Ask32.9
volume16
Intrest24
Strike
455
455
Last Price0.02Feb 21, 2025
Change
0.3294.12%
Bid-
Ask1.75
volume2
Intrest77
Last Price8.76Feb 19, 2025
Change
00%
Bid24.2
Ask30.2
volume0
Intrest6
Strike
457.5
457.5
Last Price0.22Feb 20, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest19
Last Price26.5Feb 21, 2025
Change
6.733.84%
Bid23.3
Ask27.8
volume32
Intrest125
Strike
460
460
Last Price0.1Feb 21, 2025
Change
00%
Bid-
Ask0.95
volume25
Intrest110
Last Price22.58Feb 21, 2025
Change
10.5888.17%
Bid19.2
Ask25.1
volume2
Intrest15
Strike
462.5
462.5
Last Price0.75Feb 21, 2025
Change
0.64581.82%
Bid-
Ask0.3
volume1
Intrest10
Last Price19.81Feb 21, 2025
Change
5.3136.62%
Bid18
Ask22.8
volume36
Intrest46
Strike
465
465
Last Price0.77Feb 21, 2025
Change
0.3897.44%
Bid-
Ask0.05
volume2
Intrest128
Last Price14.6Feb 21, 2025
Change
2.9925.75%
Bid15.1
Ask20.1
volume3
Intrest23
Strike
467.5
467.5
Last Price0.15Feb 21, 2025
Change
0.4976.56%
Bid-
Ask4.3
volume20
Intrest33
Last Price15.1Feb 21, 2025
Change
5.4356.15%
Bid13.7
Ask17.4
volume77
Intrest145
Strike
470
470
Last Price0.05Feb 21, 2025
Change
0.9595%
Bid-
Ask1.85
volume26
Intrest88
Last Price12Feb 21, 2025
Change
2.830.43%
Bid10.6
Ask15.3
volume19
Intrest57
Strike
472.5
472.5
Last Price0.45Feb 20, 2025
Change
00%
Bid-
Ask2.95
volume0
Intrest1
Last Price9.96Feb 21, 2025
Change
4.4881.75%
Bid6.9
Ask13.4
volume24
Intrest62
Strike
475
475
Last Price1.04Feb 20, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest14
Last Price4.9Feb 21, 2025
Change
0.48.89%
Bid4.1
Ask10.1
volume4
Intrest25
Strike
477.5
477.5
Last Price0.04Feb 21, 2025
Change
1.6897.67%
Bid-
Ask2.1
volume5
Intrest3
Last Price4Feb 21, 2025
Change
133.33%
Bid3.3
Ask7.8
volume67
Intrest259
Strike
480
480
Last Price3Feb 20, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest136
Last Price3.5Feb 21, 2025
Change
1.466.67%
Bid0.45
Ask4.6
volume6
Intrest6
Strike
482.5
482.5
Last Price0.3Feb 21, 2025
Change
25.998.85%
Bid-
Ask4.3
volume13
Intrest1
Last Price1.05Feb 21, 2025
Change
0.1516.67%
Bid-
Ask2.5
volume30
Intrest53
Strike
485
485
Last Price1Feb 21, 2025
Change
-
Bid-
Ask4.3
volume4
Intrest0
Last Price0.5Feb 21, 2025
Change
0.266.67%
Bid-
Ask0.05
volume12
Intrest18
Strike
487.5
487.5
Last Price-
Change
-
Bid0.1
Ask5.8
volume0
Intrest0
Last Price0.1Feb 21, 2025
Change
0.3577.78%
Bid-
Ask0.05
volume4
Intrest184
Strike
490
490
Last Price4.59Feb 21, 2025
Change
25.7584.87%
Bid2.15
Ask8.2
volume5
Intrest70
Last Price0.15Feb 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest15
Strike
492.5
492.5
Last Price-
Change
-
Bid4.7
Ask10
volume0
Intrest0
Last Price0.45Feb 11, 2025
Change
00%
Bid-
Ask1.8
volume0
Intrest4
Strike
495
495
Last Price38.2Feb 13, 2025
Change
00%
Bid7.2
Ask12.5
volume0
Intrest0
Last Price0.2Feb 13, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest4
Strike
497.5
497.5
Last Price-
Change
-
Bid9.7
Ask15.7
volume0
Intrest0
Last Price0.05Feb 21, 2025
Change
00%
Bid-
Ask1.6
volume24
Intrest968
Strike
500
500
Last Price24.3Feb 20, 2025
Change
00%
Bid12
Ask18.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.7
volume0
Intrest0
Strike
502.5
502.5
Last Price-
Change
-
Bid14.2
Ask20.8
volume0
Intrest0
Last Price0.1Feb 14, 2025
Change
00%
Bid-
Ask1.7
volume0
Intrest18
Strike
505
505
Last Price-
Change
-
Bid17.3
Ask23.3
volume0
Intrest0
Last Price0.05Feb 14, 2025
Change
00%
Bid-
Ask1.7
volume0
Intrest10
Strike
507.5
507.5
Last Price25.73Feb 21, 2025
Change
-
Bid19.8
Ask25.8
volume16
Intrest0
Last Price0.05Feb 21, 2025
Change
0.0550%
Bid-
Ask0.05
volume11
Intrest179
Strike
510
510
Last Price28.2Feb 21, 2025
Change
-
Bid21.6
Ask28.4
volume16
Intrest0
Last Price-
Change
-
Bid-
Ask1.7
volume0
Intrest0
Strike
512.5
512.5
Last Price31.2Feb 21, 2025
Change
-
Bid24.1
Ask30.9
volume10
Intrest0
Last Price0.17Feb 18, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest22
Strike
515
515
Last Price33.67Feb 21, 2025
Change
-
Bid26.6
Ask33.4
volume10
Intrest0
Last Price-
Change
-
Bid-
Ask3.2
volume0
Intrest0
Strike
517.5
517.5
Last Price-
Change
-
Bid29.1
Ask35.9
volume0
Intrest0
Last Price0.06Feb 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest809
Strike
520
520
Last Price45.5Feb 20, 2025
Change
00%
Bid31.6
Ask38.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.7
volume0
Intrest0
Strike
522.5
522.5
Last Price-
Change
-
Bid34.1
Ask40.9
volume0
Intrest0
Last Price1.09Feb 10, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest150
Strike
525
525
Last Price42.95Feb 21, 2025
Change
-
Bid36.6
Ask43.4
volume16
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
527.5
527.5
Last Price45.42Feb 21, 2025
Change
-
Bid39.2
Ask45.9
volume16
Intrest0
Last Price0.05Feb 14, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest25
Strike
530
530
Last Price-
Change
-
Bid41.6
Ask48.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.2
volume0
Intrest0
Strike
532.5
532.5
Last Price-
Change
-
Bid44.1
Ask50.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.2
volume0
Intrest0
Strike
535
535
Last Price-
Change
-
Bid46.6
Ask53.4
volume0
Intrest0
Last Price0.1Feb 11, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest49
Strike
540
540
Last Price-
Change
-
Bid51.6
Ask58.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.2
volume0
Intrest0
Strike
545
545
Last Price-
Change
-
Bid56.6
Ask63.4
volume0
Intrest0
Last Price0.05Feb 20, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest34
Strike
550
550
Last Price70.48Feb 04, 2025
Change
00%
Bid61.6
Ask68.4
volume0
Intrest0
Last Price1Feb 03, 2025
Change
00%
Bid-
Ask3.2
volume0
Intrest1
Strike
560
560
Last Price-
Change
-
Bid71
Ask80.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.2
volume0
Intrest0
Strike
570
570
Last Price-
Change
-
Bid81
Ask90.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
580
580
Last Price-
Change
-
Bid91
Ask100.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3
volume0
Intrest0
Strike
590
590
Last Price-
Change
-
Bid101
Ask110.9
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
0.0480%
Bid-
Ask2.6
volume2
Intrest45
Strike
600
600
Last Price-
Change
-
Bid111
Ask120.9
volume0
Intrest0
Last Price0.3Dec 20, 2024
Change
00%
Bid-
Ask2.6
volume0
Intrest1
Strike
610
610
Last Price-
Change
-
Bid121.1
Ask130.9
volume0
Intrest0