La bourse est fermée

Vertex Pharmaceuticals Incorporated (VRTX)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
396,55-3,68 (-0,92 %)
À la clôture : 04:00PM EDT
394,30 -2,25 (-0,57 %)
Échanges après Bourse : 05:17PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour12 avril 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
VRTX240412C003700002024-03-15 1:13PM EDT370.0042.4422.3031.000.00--165.04%
VRTX240412C003850002024-04-12 10:51AM EDT385.0014.907.3015.10-1.21-7.51%1298.54%
VRTX240412C003900002024-04-12 3:14PM EDT390.004.502.159.70-10.40-69.80%61071.24%
VRTX240412C003950002024-04-12 9:32AM EDT395.002.650.054.80-5.35-66.87%202148.12%
VRTX240412C003975002024-04-11 3:00PM EDT397.506.950.001.35+6.95--421.53%
VRTX240412C004000002024-04-12 11:25AM EDT400.000.810.002.30-2.39-74.69%235045.41%
VRTX240412C004025002024-04-11 3:49PM EDT402.501.170.002.400.00-41057.54%
VRTX240412C004050002024-04-12 11:25AM EDT405.000.210.002.45-1.19-85.00%172668.21%
VRTX240412C004075002024-04-12 3:41PM EDT407.500.340.000.75-0.16-32.00%244048.73%
VRTX240412C004100002024-04-11 3:08PM EDT410.000.250.000.100.00-85034.96%
VRTX240412C004125002024-04-12 3:43PM EDT412.500.340.000.75+0.14+70.00%113252.44%
VRTX240412C004150002024-04-12 3:57PM EDT415.000.100.000.20-0.54-84.37%10016251.17%
VRTX240412C004175002024-04-12 11:59AM EDT417.500.050.002.00-0.13-72.22%55582.47%
VRTX240412C004200002024-04-12 12:08PM EDT420.000.020.000.90-0.13-86.67%69072.85%
VRTX240412C004225002024-04-12 10:02AM EDT422.500.050.000.55-0.10-66.67%13771.00%
VRTX240412C004250002024-04-08 2:44PM EDT425.000.150.004.300.00-1218128.08%
VRTX240412C004275002024-03-26 3:47PM EDT427.504.300.003.100.00-22122.10%
VRTX240412C004300002024-04-09 1:07PM EDT430.000.010.000.650.00-11789.26%
VRTX240412C004325002024-04-01 3:51PM EDT432.502.300.003.100.00-16135.01%
VRTX240412C004350002024-04-08 2:24PM EDT435.000.100.004.300.00-24155.42%
VRTX240412C004400002024-04-11 9:37AM EDT440.000.050.000.100.00-51882.81%
VRTX240412C004450002024-04-01 2:31PM EDT445.000.650.004.300.00-217180.86%
VRTX240412C004500002024-03-28 11:31AM EDT450.000.800.003.200.00-24178.47%
VRTX240412C004550002024-03-19 3:13PM EDT455.001.200.004.300.00-34204.83%
VRTX240412C004600002024-04-03 11:45AM EDT460.000.170.003.400.00-14203.76%
VRTX240412C004650002024-03-12 12:02PM EDT465.000.900.003.600.00-34217.63%
VRTX240412C004700002024-03-07 2:10PM EDT470.001.450.001.500.00-25189.16%
VRTX240412C004750002024-03-06 4:57PM EDT475.001.400.001.500.00-42198.44%
VRTX240412C004800002024-03-18 9:30AM EDT480.000.900.004.300.00--2259.77%
Options de ventepour12 avril 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
VRTX240412P002950002024-03-11 3:42PM EDT295.000.050.004.300.00-55384.38%
VRTX240412P003600002024-04-02 1:50PM EDT360.000.300.003.800.00-45158.89%
VRTX240412P003650002024-03-06 1:58PM EDT365.001.730.004.300.00-10148.14%
VRTX240412P003700002024-04-12 10:07AM EDT370.001.130.001.10-0.38-25.17%1989.45%
VRTX240412P003750002024-04-11 9:30AM EDT375.000.100.000.300.00-1858.01%
VRTX240412P003800002024-04-10 11:41AM EDT380.000.130.000.300.00-2653.42%
VRTX240412P003850002024-04-12 3:25PM EDT385.002.000.002.00+1.65+471.43%13357.23%
VRTX240412P003900002024-04-12 3:25PM EDT390.000.730.002.05+0.48+192.00%32156.06%
VRTX240412P003950002024-04-12 3:30PM EDT395.000.500.052.90-0.30-37.50%335243.82%
VRTX240412P003975002024-04-12 3:58PM EDT397.501.500.205.40+0.75+100.00%513359.23%
VRTX240412P004000002024-04-12 3:58PM EDT400.003.901.857.90+2.30+143.75%739172.36%
VRTX240412P004025002024-04-12 1:53PM EDT402.507.082.4010.70+2.76+63.89%12588.04%
VRTX240412P004050002024-04-12 2:07PM EDT405.009.785.4012.80+5.98+157.37%55693.97%
VRTX240412P004075002024-04-12 3:25PM EDT407.5013.117.4015.30+5.72+77.40%17104.35%
VRTX240412P004100002024-04-10 12:10PM EDT410.0014.0510.2017.800.00-1351.12%
VRTX240412P004125002024-04-10 1:37PM EDT412.5016.3712.8020.300.00-11759.08%
VRTX240412P004150002024-04-12 12:05PM EDT415.0016.9314.2022.80+1.25+7.97%1212132.81%
VRTX240412P004175002024-04-10 2:19PM EDT417.5021.7016.7025.30-3.60-14.23%13141.65%
VRTX240412P004200002024-04-10 3:08PM EDT420.0026.1019.2027.800.00-3800150.24%
VRTX240412P004225002024-04-10 1:37PM EDT422.5027.3721.9030.200.00-1159.57%
VRTX240412P004250002024-04-02 3:33PM EDT425.0016.3024.7032.700.00--074.90%
VRTX240412P004300002024-04-05 12:55PM EDT430.0021.5429.9037.900.00-7095.21%