Marchés français ouverture 5 h 42 min

Vertex Pharmaceuticals Incorporated (VRTX)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
292,41+7,67 (+2,69 %)
À la clôture : 04:00PM EDT
294,00 +1,59 (+0,54 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour30 septembre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
VRTX220930C002400002022-08-23 10:55AM EDT240.0046.0140.0048.200.00-320.00%
VRTX220930C002500002022-09-19 3:34PM EDT250.0036.0037.6047.500.00--0101.95%
VRTX220930C002700002022-08-26 11:55AM EDT270.0023.5011.6017.800.00-100.00%
VRTX220930C002750002022-09-27 1:03PM EDT275.0010.4712.6022.200.00-1525136.77%
VRTX220930C002775002022-09-15 9:56AM EDT277.509.8010.1019.600.00-2624124.90%
VRTX220930C002800002022-09-27 9:31AM EDT280.004.908.0017.600.00-14120.95%
VRTX220930C002825002022-09-27 1:03PM EDT282.505.225.5014.600.00-2144103.32%
VRTX220930C002850002022-09-28 9:40AM EDT285.008.325.0011.70+4.60+123.66%310486.96%
VRTX220930C002875002022-09-28 10:19AM EDT287.502.853.408.10+0.05+1.79%36061.74%
VRTX220930C002900002022-09-28 3:26PM EDT290.005.614.305.50+3.01+115.77%14148.66%
VRTX220930C002925002022-09-28 3:10PM EDT292.503.602.953.80+2.01+126.42%71644.52%
VRTX220930C002950002022-09-28 1:18PM EDT295.003.050.052.90+1.87+158.47%64246.85%
VRTX220930C002975002022-09-28 11:20AM EDT297.501.800.052.15+0.70+63.64%18448.39%
VRTX220930C003000002022-09-28 3:59PM EDT300.000.950.002.35+0.40+72.73%41960.64%
VRTX220930C003025002022-09-28 11:14AM EDT302.500.800.001.80-0.30-27.27%12661.65%
VRTX220930C003050002022-09-21 2:42PM EDT305.001.250.004.800.00-5778.88%
VRTX220930C003100002022-09-27 3:08PM EDT310.000.200.000.800.00-824554.49%
VRTX220930C003125002022-09-22 2:22PM EDT312.500.260.004.600.00--61100.73%
VRTX220930C003150002022-08-15 9:31AM EDT315.005.800.251.750.00--182.47%
VRTX220930C003200002022-09-21 3:53PM EDT320.000.200.004.400.00-122120.02%
VRTX220930C003250002022-09-26 11:11AM EDT325.001.500.003.700.00-22126.07%
VRTX220930C003300002022-08-23 12:27PM EDT330.001.000.000.000.00-2525.00%
VRTX220930C003350002022-09-19 1:30PM EDT335.001.960.004.300.00-253156.64%
VRTX220930C003400002022-09-22 2:55PM EDT340.000.050.004.300.00-150168.21%
VRTX220930C003450002022-09-14 3:34PM EDT345.000.050.004.300.00-20179.39%
VRTX220930C003500002022-09-01 12:40PM EDT350.000.600.004.300.00-21190.19%
VRTX220930C003550002022-08-17 9:30AM EDT355.001.200.004.600.00-11204.35%
VRTX220930C003600002022-08-17 9:30AM EDT360.000.950.004.600.00-11214.70%
VRTX220930C003650002022-09-19 1:30PM EDT365.001.740.004.300.00-23220.85%
VRTX220930C003700002022-08-29 1:55PM EDT370.000.400.004.300.00--14230.57%
VRTX220930C003800002022-08-29 1:55PM EDT380.000.200.004.300.00-1210249.22%
VRTX220930C003900002022-08-29 1:54PM EDT390.000.250.004.300.00--17267.09%
VRTX220930C004100002022-09-09 12:04PM EDT410.000.100.004.300.00-247300.54%
VRTX220930C004200002022-09-20 12:38PM EDT420.000.050.004.300.00--3316.31%
Options de ventepour30 septembre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
VRTX220930P001600002022-09-26 1:37PM EDT160.000.050.001.500.00-16101428.52%
VRTX220930P001700002022-09-28 1:24PM EDT170.000.010.002.50-0.09-90.00%291428.52%
VRTX220930P001950002022-09-09 3:04PM EDT195.000.150.004.300.00-66376.46%
VRTX220930P002000002022-09-09 3:04PM EDT200.000.150.004.300.00-22357.23%
VRTX220930P002100002022-08-19 12:29PM EDT210.000.500.004.500.00-20323.54%
VRTX220930P002250002022-09-26 11:52AM EDT225.000.050.004.300.00-17266.16%
VRTX220930P002300002022-09-27 3:37PM EDT230.000.050.004.300.00-12248.73%
VRTX220930P002400002022-08-30 9:52AM EDT240.001.490.004.300.00--2214.50%
VRTX220930P002500002022-09-26 10:22AM EDT250.000.200.002.500.00-256155.81%
VRTX220930P002550002022-09-26 2:58PM EDT255.000.380.004.300.00-16163.97%
VRTX220930P002600002022-09-23 11:35AM EDT260.001.240.001.250.00-298105.52%
VRTX220930P002650002022-09-23 3:46PM EDT265.001.000.004.400.00-15131.35%
VRTX220930P002675002022-09-23 9:47AM EDT267.501.000.001.500.00-1188.96%
VRTX220930P002700002022-09-26 3:23PM EDT270.001.300.004.500.00-1212115.11%
VRTX220930P002725002022-09-22 9:30AM EDT272.503.640.004.600.00--0107.28%
VRTX220930P002750002022-09-26 9:35AM EDT275.002.700.001.750.00-17870.61%
VRTX220930P002800002022-09-27 10:30AM EDT280.002.000.054.600.00-72780.52%
VRTX220930P002825002022-09-28 1:09PM EDT282.500.730.001.75-2.75-79.02%204962.38%
VRTX220930P002850002022-09-28 10:59AM EDT285.001.200.104.80-3.30-73.33%236262.87%
VRTX220930P002875002022-09-28 11:01AM EDT287.501.740.054.80-2.46-58.57%41252.05%
VRTX220930P002900002022-09-23 1:30PM EDT290.009.812.002.850.00-4545.80%
VRTX220930P002925002022-09-28 1:02PM EDT292.503.602.654.00-7.66-68.03%2145.80%
VRTX220930P002975002022-09-22 3:30PM EDT297.5011.702.207.000.00--1445.29%
VRTX220930P003000002022-09-26 3:36PM EDT300.0021.865.0013.200.00-34101.71%