Marchés français ouverture 7 h 21 min

Vertex Pharmaceuticals Incorporated (VRTX)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
353,46-0,69 (-0,19 %)
À la clôture : 04:00PM EST
353,55 +0,09 (+0,03 %)
Échanges après Bourse : 06:46PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour8 décembre 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
VRTX231208C001900002023-10-27 1:16PM EST190.00168.30158.50167.000.00-10576.76%
VRTX231208C002800002023-11-14 10:56AM EST280.0098.0070.0078.000.00--1172.66%
VRTX231208C003100002023-12-04 1:23PM EST310.0040.0040.5047.50+40.00--1107.32%
VRTX231208C003150002023-12-04 11:10AM EST315.0036.1035.6042.70+36.10--1101.81%
VRTX231208C003200002023-12-01 10:56AM EST320.0035.3031.0038.100.00-11101.42%
VRTX231208C003350002023-11-30 2:59PM EST335.0019.6017.3023.000.00-5374.90%
VRTX231208C003450002023-12-06 11:48AM EST345.009.638.8015.20+0.33+3.55%11667.58%
VRTX231208C003475002023-12-05 1:55PM EST347.506.906.1013.400.00-72761.16%
VRTX231208C003500002023-12-06 3:58PM EST350.006.805.909.00+0.80+13.33%4621253.42%
VRTX231208C003525002023-12-06 3:59PM EST352.505.205.305.90+0.40+8.33%4914951.87%
VRTX231208C003550002023-12-06 3:32PM EST355.004.902.308.10+1.30+36.11%19032856.76%
VRTX231208C003575002023-12-06 2:57PM EST357.502.652.204.60+0.25+10.42%4316861.16%
VRTX231208C003600002023-12-06 3:45PM EST360.002.351.004.00+0.95+67.86%1610764.31%
VRTX231208C003625002023-12-06 3:59PM EST362.501.401.201.40+0.27+23.89%354543.19%
VRTX231208C003650002023-12-06 3:42PM EST365.000.900.100.90+0.15+20.00%123442.43%
VRTX231208C003675002023-12-04 11:05AM EST367.500.650.101.100.00-3851.54%
VRTX231208C003700002023-12-05 12:16PM EST370.000.350.004.400.00-198073.49%
VRTX231208C003725002023-12-04 1:08PM EST372.500.350.004.40+0.35--179.81%
VRTX231208C003750002023-12-04 11:31AM EST375.000.450.004.300.00-312885.21%
VRTX231208C003775002023-12-04 12:40PM EST377.500.200.004.30+0.20--191.14%
VRTX231208C003800002023-12-01 1:24PM EST380.000.750.001.500.00-113571.19%
VRTX231208C003850002023-12-06 3:31PM EST385.000.020.004.30-0.08-80.00%24108.01%
VRTX231208C003900002023-12-04 12:18PM EST390.000.200.001.500.00-11489.60%
VRTX231208C003950002023-11-17 3:37PM EST395.000.780.004.300.00-120128.93%
VRTX231208C004000002023-12-04 12:23PM EST400.000.100.004.300.00-24138.82%
VRTX231208C004050002023-11-01 2:58PM EST405.004.390.004.500.00-20150.34%
VRTX231208C004100002023-11-20 3:21PM EST410.001.660.004.300.00-14157.74%
VRTX231208C004150002023-11-14 3:10PM EST415.000.450.004.300.00-11166.80%
VRTX231208C004200002023-11-06 1:01PM EST420.002.000.004.300.00-157161175.61%
VRTX231208C004350002023-10-26 11:00AM EST435.000.600.004.300.00--1200.83%
VRTX231208C004500002023-10-30 12:48PM EST450.000.200.000.000.00--150.00%
VRTX231208C004600002023-10-31 2:10PM EST460.000.100.004.300.00-11239.36%
VRTX231208C004700002023-11-06 12:01PM EST470.000.300.004.300.00-12253.71%
VRTX231208C005000002023-11-06 9:32AM EST500.001.500.004.300.00--5294.04%
Options de ventepour8 décembre 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
VRTX231208P002550002023-11-10 11:32AM EST255.000.100.004.300.00--1302.30%
VRTX231208P002650002023-11-15 2:56PM EST265.000.250.004.300.00--1273.44%
VRTX231208P002800002023-11-13 11:41AM EST280.000.100.004.300.00--8231.40%
VRTX231208P002900002023-10-31 2:33PM EST290.001.000.004.300.00-21204.05%
VRTX231208P002950002023-10-31 2:33PM EST295.003.150.004.300.00-23190.53%
VRTX231208P003000002023-10-30 2:41PM EST300.001.420.004.300.00-43177.05%
VRTX231208P003100002023-12-06 3:59PM EST310.000.100.004.30-0.18-64.29%412150.24%
VRTX231208P003150002023-12-06 3:59PM EST315.000.200.004.30+0.10+100.00%206136.82%
VRTX231208P003200002023-12-06 3:59PM EST320.000.300.004.30+0.10+50.00%536123.34%
VRTX231208P003250002023-11-30 3:52PM EST325.000.500.002.000.00-64987.30%
VRTX231208P003300002023-12-06 2:49PM EST330.000.500.004.50+0.15+42.86%66897.51%
VRTX231208P003350002023-12-06 3:41PM EST335.001.610.355.40+1.26+360.00%3414291.97%
VRTX231208P003400002023-12-06 3:36PM EST340.002.000.552.90+1.10+122.22%14027061.47%
VRTX231208P003425002023-12-06 2:29PM EST342.501.450.652.90+0.45+45.00%129254.88%
VRTX231208P003450002023-12-06 2:30PM EST345.002.000.656.90+0.45+29.03%26470.13%
VRTX231208P003475002023-12-06 3:56PM EST347.502.731.003.20+0.24+9.64%2610554.98%
VRTX231208P003500002023-12-06 2:33PM EST350.002.400.758.100.00-3122357.74%
VRTX231208P003525002023-12-06 3:13PM EST352.503.602.508.30+0.85+30.91%432556.30%
VRTX231208P003550002023-12-06 2:47PM EST355.004.302.608.90-0.10-2.27%367277.51%
VRTX231208P003575002023-12-06 2:37PM EST357.505.705.009.30+0.20+3.64%42767.63%
VRTX231208P003600002023-12-05 1:35PM EST360.008.104.4010.800.00-2313066.97%
VRTX231208P003625002023-12-06 11:33AM EST362.5011.006.0012.60+2.15+24.29%5668.07%
VRTX231208P003650002023-11-22 3:15PM EST365.0015.568.2015.300.00-1278.10%
VRTX231208P003700002023-11-30 11:03AM EST370.0016.7012.6019.800.00-3486.89%
VRTX231208P003750002023-11-29 10:01AM EST375.0022.2517.3024.400.00-2495.02%
VRTX231208P003800002023-11-28 10:39AM EST380.0030.1522.5030.500.00-10121.95%
VRTX231208P003850002023-11-07 12:35PM EST385.009.1027.0035.100.00--0128.91%
VRTX231208P003900002023-11-07 3:11PM EST390.0014.1032.0040.700.00--0148.88%
VRTX231208P003950002023-12-01 11:45AM EST395.0039.7037.0044.800.00-11147.14%