La bourse est fermée

Vertex Pharmaceuticals Incorporated (VRTX)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
273,73+4,08 (+1,51 %)
À la clôture : 04:00PM EDT
255,45 -18,28 (-6,68 %)
Échanges après Bourse : 04:51PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour27 mai 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
VRTX220527C002200002022-05-17 3:32PM EDT220.0042.5049.0058.800.00-11199.61%
VRTX220527C002350002022-05-16 12:01AM EDT235.008.5034.6042.100.00--1296.19%
VRTX220527C002375002022-05-19 10:14AM EDT237.5015.9031.5040.000.00--1293.90%
VRTX220527C002400002022-05-27 12:24PM EDT240.0031.2529.6037.10+5.18+19.87%1122268.16%
VRTX220527C002425002022-05-16 2:45PM EDT242.5013.3027.3034.400.00--1248.44%
VRTX220527C002450002022-05-12 11:04AM EDT245.004.400.000.000.00-120.00%
VRTX220527C002475002022-05-25 1:37PM EDT247.5021.4122.2029.700.00-54300228.56%
VRTX220527C002500002022-05-25 1:18PM EDT250.0019.6519.5028.200.00-21689.06%
VRTX220527C002550002022-05-27 3:41PM EDT255.0018.3014.4022.30+3.03+19.84%132187.60%
VRTX220527C002575002022-05-24 3:01PM EDT257.5010.7912.0020.000.00-130177.25%
VRTX220527C002600002022-05-27 3:49PM EDT260.0013.109.5017.40+1.90+16.96%334159.81%
VRTX220527C002625002022-05-27 12:42PM EDT262.509.187.4014.30+1.18+14.75%190131.54%
VRTX220527C002650002022-05-27 2:29PM EDT265.005.106.2011.90-1.10-17.74%441118.12%
VRTX220527C002675002022-05-27 12:49PM EDT267.503.654.308.40-2.85-43.85%12282.03%
VRTX220527C002700002022-05-27 3:46PM EDT270.003.351.456.10+1.35+67.50%424569.73%
VRTX220527C002750002022-05-27 3:57PM EDT275.000.050.000.10-1.95-97.50%7458.69%
VRTX220527C002800002022-05-27 3:07PM EDT280.001.120.004.70-0.38-25.33%31683.98%
VRTX220527C002850002022-05-23 2:56PM EDT285.000.550.004.600.00-11296110.11%
VRTX220527C002900002022-05-27 10:09AM EDT290.000.100.004.500.00-240133.30%
VRTX220527C002950002022-04-22 2:31PM EDT295.005.100.004.500.00-21155.76%
VRTX220527C003000002022-05-24 12:08PM EDT300.000.200.000.450.00-3015198.63%
VRTX220527C003050002022-05-26 2:16PM EDT305.000.050.000.100.00-43089.84%
VRTX220527C003100002022-05-25 1:22PM EDT310.000.150.004.300.00-4340212.79%
VRTX220527C003300002022-05-16 12:01AM EDT330.000.05-4.300.00--2347.31%
VRTX220527C003350002022-05-19 12:21PM EDT335.000.050.004.300.00--2297.27%
VRTX220527C003400002022-05-19 12:20PM EDT340.000.050.004.300.00-28312.60%
VRTX220527C003450002022-05-16 2:13PM EDT345.000.050.004.300.00--4327.54%
VRTX220527C004200002022-05-17 11:52AM EDT420.000.050.000.100.00--40299.22%
Options de ventepour27 mai 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
VRTX220527P001400002022-05-16 12:01AM EDT140.000.05-0.200.00--26554.69%
VRTX220527P001550002022-05-16 12:01AM EDT155.000.25-4.300.00--8850.29%
VRTX220527P001600002022-05-16 12:01AM EDT160.000.05-4.300.00--2811.62%
VRTX220527P001650002022-05-16 12:01AM EDT165.000.05-4.300.00--2774.02%
VRTX220527P001750002022-05-16 2:12PM EDT175.000.050.004.300.00--4586.43%
VRTX220527P001850002022-05-16 2:12PM EDT185.000.200.000.200.00--8311.72%
VRTX220527P001900002022-05-17 3:43PM EDT190.000.050.000.150.00--22282.81%
VRTX220527P001950002022-05-17 3:42PM EDT195.000.050.000.150.00--10264.84%
VRTX220527P002000002022-05-17 3:42PM EDT200.000.050.000.100.00--10235.94%
VRTX220527P002050002022-04-28 9:40AM EDT205.002.450.004.300.00-55413.38%
VRTX220527P002100002022-05-16 12:01AM EDT210.002.00-0.050.00--28202.34%
VRTX220527P002150002022-05-16 12:01AM EDT215.002.350.004.300.00--2359.67%
VRTX220527P002200002022-05-16 9:39AM EDT220.001.820.001.000.00-1729239.06%
VRTX220527P002250002022-05-13 1:41PM EDT225.001.650.004.300.00-179307.32%
VRTX220527P002300002022-05-24 2:11PM EDT230.000.010.004.300.00-11281.45%
VRTX220527P002375002022-05-23 3:26PM EDT237.500.100.004.300.00-13242.92%
VRTX220527P002400002022-05-16 1:34PM EDT240.002.000.004.300.00-215230.08%
VRTX220527P002425002022-05-19 9:32AM EDT242.500.400.004.300.00-11217.29%
VRTX220527P002450002022-05-27 2:48PM EDT245.000.050.004.300.00-7037204.40%
VRTX220527P002475002022-05-20 11:26AM EDT247.503.600.004.300.00-11191.46%
VRTX220527P002500002022-05-27 12:53PM EDT250.000.570.004.30+0.37+185.00%1150178.47%
VRTX220527P002525002022-05-26 1:00PM EDT252.500.050.004.300.00-22165.33%
VRTX220527P002550002022-05-20 3:12PM EDT255.005.440.004.300.00-1010152.10%
VRTX220527P002575002022-05-25 3:59PM EDT257.500.780.004.400.00-191139.99%
VRTX220527P002600002022-05-27 3:07PM EDT260.001.960.004.50+1.71+684.00%344127.49%
VRTX220527P002650002022-05-27 3:07PM EDT265.000.300.000.60-0.70-70.00%76758.06%
VRTX220527P002700002022-05-24 9:38AM EDT270.005.800.004.800.00-12470.31%
VRTX220527P002750002022-05-17 10:08AM EDT275.0018.950.003.800.00-909654.54%
VRTX220527P002800002022-05-25 9:57AM EDT280.009.004.209.000.00-1391.41%
VRTX220527P002850002022-05-26 10:24AM EDT285.0012.406.9015.500.00-14149.76%
VRTX220527P002900002022-04-25 1:02PM EDT290.0025.6014.5024.400.00-14154.54%