Marchés français ouverture 7 h 21 min
Dow Jones
36 054,43 -70,17 (-0,19 %) Nasdaq
14 146,71 -83,19 (-0,58 %) Nikkei 225
33 132,51 -313,39 (-0,94 %) EUR/USD
1,0775 +0,0006 (+0,05 %) HANG SENG
16 463,26 +135,36 (+0,83 %) Bitcoin EUR
40 736,55 -57,21 (-0,14 %)
Vertex Pharmaceuticals Incorporated (VRTX)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EST
Échanges après Bourse :
Options d’achatpour8 décembre 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX231208C00190000 | 2023-10-27 1:16PM EST | 190.00 | 168.30 | 158.50 | 167.00 | 0.00 | - | 1 | 0 | 576.76% |
| VRTX231208C00280000 | 2023-11-14 10:56AM EST | 280.00 | 98.00 | 70.00 | 78.00 | 0.00 | - | - | 1 | 172.66% |
| VRTX231208C00310000 | 2023-12-04 1:23PM EST | 310.00 | 40.00 | 40.50 | 47.50 | +40.00 | - | - | 1 | 107.32% |
| VRTX231208C00315000 | 2023-12-04 11:10AM EST | 315.00 | 36.10 | 35.60 | 42.70 | +36.10 | - | - | 1 | 101.81% |
| VRTX231208C00320000 | 2023-12-01 10:56AM EST | 320.00 | 35.30 | 31.00 | 38.10 | 0.00 | - | 1 | 1 | 101.42% |
| VRTX231208C00335000 | 2023-11-30 2:59PM EST | 335.00 | 19.60 | 17.30 | 23.00 | 0.00 | - | 5 | 3 | 74.90% |
| VRTX231208C00345000 | 2023-12-06 11:48AM EST | 345.00 | 9.63 | 8.80 | 15.20 | +0.33 | +3.55% | 1 | 16 | 67.58% |
| VRTX231208C00347500 | 2023-12-05 1:55PM EST | 347.50 | 6.90 | 6.10 | 13.40 | 0.00 | - | 7 | 27 | 61.16% |
| VRTX231208C00350000 | 2023-12-06 3:58PM EST | 350.00 | 6.80 | 5.90 | 9.00 | +0.80 | +13.33% | 46 | 212 | 53.42% |
| VRTX231208C00352500 | 2023-12-06 3:59PM EST | 352.50 | 5.20 | 5.30 | 5.90 | +0.40 | +8.33% | 49 | 149 | 51.87% |
| VRTX231208C00355000 | 2023-12-06 3:32PM EST | 355.00 | 4.90 | 2.30 | 8.10 | +1.30 | +36.11% | 190 | 328 | 56.76% |
| VRTX231208C00357500 | 2023-12-06 2:57PM EST | 357.50 | 2.65 | 2.20 | 4.60 | +0.25 | +10.42% | 43 | 168 | 61.16% |
| VRTX231208C00360000 | 2023-12-06 3:45PM EST | 360.00 | 2.35 | 1.00 | 4.00 | +0.95 | +67.86% | 16 | 107 | 64.31% |
| VRTX231208C00362500 | 2023-12-06 3:59PM EST | 362.50 | 1.40 | 1.20 | 1.40 | +0.27 | +23.89% | 35 | 45 | 43.19% |
| VRTX231208C00365000 | 2023-12-06 3:42PM EST | 365.00 | 0.90 | 0.10 | 0.90 | +0.15 | +20.00% | 12 | 34 | 42.43% |
| VRTX231208C00367500 | 2023-12-04 11:05AM EST | 367.50 | 0.65 | 0.10 | 1.10 | 0.00 | - | 3 | 8 | 51.54% |
| VRTX231208C00370000 | 2023-12-05 12:16PM EST | 370.00 | 0.35 | 0.00 | 4.40 | 0.00 | - | 19 | 80 | 73.49% |
| VRTX231208C00372500 | 2023-12-04 1:08PM EST | 372.50 | 0.35 | 0.00 | 4.40 | +0.35 | - | - | 1 | 79.81% |
| VRTX231208C00375000 | 2023-12-04 11:31AM EST | 375.00 | 0.45 | 0.00 | 4.30 | 0.00 | - | 3 | 128 | 85.21% |
| VRTX231208C00377500 | 2023-12-04 12:40PM EST | 377.50 | 0.20 | 0.00 | 4.30 | +0.20 | - | - | 1 | 91.14% |
| VRTX231208C00380000 | 2023-12-01 1:24PM EST | 380.00 | 0.75 | 0.00 | 1.50 | 0.00 | - | 11 | 35 | 71.19% |
| VRTX231208C00385000 | 2023-12-06 3:31PM EST | 385.00 | 0.02 | 0.00 | 4.30 | -0.08 | -80.00% | 2 | 4 | 108.01% |
| VRTX231208C00390000 | 2023-12-04 12:18PM EST | 390.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | 1 | 14 | 89.60% |
| VRTX231208C00395000 | 2023-11-17 3:37PM EST | 395.00 | 0.78 | 0.00 | 4.30 | 0.00 | - | 1 | 20 | 128.93% |
| VRTX231208C00400000 | 2023-12-04 12:23PM EST | 400.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 2 | 4 | 138.82% |
| VRTX231208C00405000 | 2023-11-01 2:58PM EST | 405.00 | 4.39 | 0.00 | 4.50 | 0.00 | - | 2 | 0 | 150.34% |
| VRTX231208C00410000 | 2023-11-20 3:21PM EST | 410.00 | 1.66 | 0.00 | 4.30 | 0.00 | - | 1 | 4 | 157.74% |
| VRTX231208C00415000 | 2023-11-14 3:10PM EST | 415.00 | 0.45 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 166.80% |
| VRTX231208C00420000 | 2023-11-06 1:01PM EST | 420.00 | 2.00 | 0.00 | 4.30 | 0.00 | - | 157 | 161 | 175.61% |
| VRTX231208C00435000 | 2023-10-26 11:00AM EST | 435.00 | 0.60 | 0.00 | 4.30 | 0.00 | - | - | 1 | 200.83% |
| VRTX231208C00450000 | 2023-10-30 12:48PM EST | 450.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| VRTX231208C00460000 | 2023-10-31 2:10PM EST | 460.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 239.36% |
| VRTX231208C00470000 | 2023-11-06 12:01PM EST | 470.00 | 0.30 | 0.00 | 4.30 | 0.00 | - | 1 | 2 | 253.71% |
| VRTX231208C00500000 | 2023-11-06 9:32AM EST | 500.00 | 1.50 | 0.00 | 4.30 | 0.00 | - | - | 5 | 294.04% |
Options de ventepour8 décembre 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX231208P00255000 | 2023-11-10 11:32AM EST | 255.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | - | 1 | 302.30% |
| VRTX231208P00265000 | 2023-11-15 2:56PM EST | 265.00 | 0.25 | 0.00 | 4.30 | 0.00 | - | - | 1 | 273.44% |
| VRTX231208P00280000 | 2023-11-13 11:41AM EST | 280.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | - | 8 | 231.40% |
| VRTX231208P00290000 | 2023-10-31 2:33PM EST | 290.00 | 1.00 | 0.00 | 4.30 | 0.00 | - | 2 | 1 | 204.05% |
| VRTX231208P00295000 | 2023-10-31 2:33PM EST | 295.00 | 3.15 | 0.00 | 4.30 | 0.00 | - | 2 | 3 | 190.53% |
| VRTX231208P00300000 | 2023-10-30 2:41PM EST | 300.00 | 1.42 | 0.00 | 4.30 | 0.00 | - | 4 | 3 | 177.05% |
| VRTX231208P00310000 | 2023-12-06 3:59PM EST | 310.00 | 0.10 | 0.00 | 4.30 | -0.18 | -64.29% | 4 | 12 | 150.24% |
| VRTX231208P00315000 | 2023-12-06 3:59PM EST | 315.00 | 0.20 | 0.00 | 4.30 | +0.10 | +100.00% | 20 | 6 | 136.82% |
| VRTX231208P00320000 | 2023-12-06 3:59PM EST | 320.00 | 0.30 | 0.00 | 4.30 | +0.10 | +50.00% | 5 | 36 | 123.34% |
| VRTX231208P00325000 | 2023-11-30 3:52PM EST | 325.00 | 0.50 | 0.00 | 2.00 | 0.00 | - | 6 | 49 | 87.30% |
| VRTX231208P00330000 | 2023-12-06 2:49PM EST | 330.00 | 0.50 | 0.00 | 4.50 | +0.15 | +42.86% | 6 | 68 | 97.51% |
| VRTX231208P00335000 | 2023-12-06 3:41PM EST | 335.00 | 1.61 | 0.35 | 5.40 | +1.26 | +360.00% | 34 | 142 | 91.97% |
| VRTX231208P00340000 | 2023-12-06 3:36PM EST | 340.00 | 2.00 | 0.55 | 2.90 | +1.10 | +122.22% | 140 | 270 | 61.47% |
| VRTX231208P00342500 | 2023-12-06 2:29PM EST | 342.50 | 1.45 | 0.65 | 2.90 | +0.45 | +45.00% | 1 | 292 | 54.88% |
| VRTX231208P00345000 | 2023-12-06 2:30PM EST | 345.00 | 2.00 | 0.65 | 6.90 | +0.45 | +29.03% | 2 | 64 | 70.13% |
| VRTX231208P00347500 | 2023-12-06 3:56PM EST | 347.50 | 2.73 | 1.00 | 3.20 | +0.24 | +9.64% | 26 | 105 | 54.98% |
| VRTX231208P00350000 | 2023-12-06 2:33PM EST | 350.00 | 2.40 | 0.75 | 8.10 | 0.00 | - | 31 | 223 | 57.74% |
| VRTX231208P00352500 | 2023-12-06 3:13PM EST | 352.50 | 3.60 | 2.50 | 8.30 | +0.85 | +30.91% | 43 | 25 | 56.30% |
| VRTX231208P00355000 | 2023-12-06 2:47PM EST | 355.00 | 4.30 | 2.60 | 8.90 | -0.10 | -2.27% | 36 | 72 | 77.51% |
| VRTX231208P00357500 | 2023-12-06 2:37PM EST | 357.50 | 5.70 | 5.00 | 9.30 | +0.20 | +3.64% | 4 | 27 | 67.63% |
| VRTX231208P00360000 | 2023-12-05 1:35PM EST | 360.00 | 8.10 | 4.40 | 10.80 | 0.00 | - | 23 | 130 | 66.97% |
| VRTX231208P00362500 | 2023-12-06 11:33AM EST | 362.50 | 11.00 | 6.00 | 12.60 | +2.15 | +24.29% | 5 | 6 | 68.07% |
| VRTX231208P00365000 | 2023-11-22 3:15PM EST | 365.00 | 15.56 | 8.20 | 15.30 | 0.00 | - | 1 | 2 | 78.10% |
| VRTX231208P00370000 | 2023-11-30 11:03AM EST | 370.00 | 16.70 | 12.60 | 19.80 | 0.00 | - | 3 | 4 | 86.89% |
| VRTX231208P00375000 | 2023-11-29 10:01AM EST | 375.00 | 22.25 | 17.30 | 24.40 | 0.00 | - | 2 | 4 | 95.02% |
| VRTX231208P00380000 | 2023-11-28 10:39AM EST | 380.00 | 30.15 | 22.50 | 30.50 | 0.00 | - | 1 | 0 | 121.95% |
| VRTX231208P00385000 | 2023-11-07 12:35PM EST | 385.00 | 9.10 | 27.00 | 35.10 | 0.00 | - | - | 0 | 128.91% |
| VRTX231208P00390000 | 2023-11-07 3:11PM EST | 390.00 | 14.10 | 32.00 | 40.70 | 0.00 | - | - | 0 | 148.88% |
| VRTX231208P00395000 | 2023-12-01 11:45AM EST | 395.00 | 39.70 | 37.00 | 44.80 | 0.00 | - | 1 | 1 | 147.14% |
