La bourse est fermée

Vertex Pharmaceuticals Incorporated (VRTX)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
491,57+3,45 (+0,71 %)
À la clôture : 04:00PM EDT
494,78 +3,21 (+0,65 %)
Échanges après Bourse : 07:39PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour18 octobre 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
VRTX241018C002000002024-07-12 1:50PM EDT200.00295.00289.10299.000.00-21102.98%
VRTX241018C003000002024-07-19 11:06AM EDT300.00197.00191.00200.50+6.90+3.63%1668.30%
VRTX241018C003500002024-06-26 9:35AM EDT350.00127.80142.00151.400.00-3253.24%
VRTX241018C003600002024-04-25 9:45AM EDT360.0058.00103.40110.000.00-100.00%
VRTX241018C003700002024-06-24 9:30AM EDT370.00110.24122.30131.800.00-5557.59%
VRTX241018C003800002024-06-04 9:47AM EDT380.00102.5494.90102.600.00-100.00%
VRTX241018C003900002024-06-24 12:05PM EDT390.0092.00103.30112.700.00-52251.57%
VRTX241018C004000002024-05-20 9:49AM EDT400.0062.0375.0080.700.00-3340.00%
VRTX241018C004100002024-07-19 3:17PM EDT410.0089.0084.9093.00+12.30+16.04%220744.46%
VRTX241018C004200002024-07-18 3:17PM EDT420.0076.6175.8083.900.00-221642.04%
VRTX241018C004300002024-07-18 9:38AM EDT430.0067.2067.7075.100.00-34639.89%
VRTX241018C004400002024-07-16 11:55AM EDT440.0065.3259.2066.700.00-11538.07%
VRTX241018C004500002024-07-19 10:34AM EDT450.0056.6051.3058.70+8.60+17.92%134636.46%
VRTX241018C004600002024-07-18 9:37AM EDT460.0044.1044.1051.400.00-13835.34%
VRTX241018C004700002024-07-12 12:28PM EDT470.0039.0036.6044.200.00-11033.92%
VRTX241018C004800002024-07-17 11:53AM EDT480.0026.4032.0038.000.00-34433.16%
VRTX241018C004900002024-07-18 3:10PM EDT490.0026.6027.8028.700.00-2214128.72%
VRTX241018C005000002024-07-19 3:33PM EDT500.0022.8522.4023.50+1.75+8.29%1631328.03%
VRTX241018C005100002024-07-19 1:58PM EDT510.0017.8517.8019.30+0.55+3.18%25027.78%
VRTX241018C005200002024-07-18 12:01PM EDT520.0012.9013.1015.600.00-29414127.48%
VRTX241018C005300002024-07-19 3:56PM EDT530.0011.009.9012.90+1.27+13.05%12527.73%
VRTX241018C005400002024-07-18 10:08AM EDT540.007.377.009.300.00-54526.31%
VRTX241018C005500002024-07-11 3:57PM EDT550.006.102.2010.000.00-52029.90%
VRTX241018C005600002024-07-03 11:22AM EDT560.002.001.608.300.00-2630.13%
VRTX241018C005800002024-07-19 9:30AM EDT580.002.051.554.60-0.10-4.65%11428.67%
VRTX241018C006000002024-07-19 9:30AM EDT600.001.550.004.80-0.50-24.39%21232.97%
VRTX241018C006200002024-07-10 2:32PM EDT620.001.000.004.700.00-2736.43%
VRTX241018C007000002024-07-08 11:59AM EDT700.000.500.004.400.00-12348.42%
VRTX241018C007200002024-07-17 1:18PM EDT720.000.750.004.400.00-1751.21%
Options de ventepour18 octobre 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
VRTX241018P002000002024-05-22 1:53PM EDT200.000.110.004.500.00--1101.17%
VRTX241018P002100002024-04-04 1:27PM EDT210.000.200.000.900.00-101074.95%
VRTX241018P002500002024-06-12 1:59PM EDT250.002.250.004.500.00--878.42%
VRTX241018P002600002024-04-16 1:02PM EDT260.001.550.004.400.00-3474.10%
VRTX241018P002700002024-04-04 1:21PM EDT270.001.650.004.800.00-2271.45%
VRTX241018P002800002024-05-07 11:52AM EDT280.001.300.003.900.00-81065.01%
VRTX241018P002900002024-07-17 3:48PM EDT290.004.400.004.500.00-1012363.23%
VRTX241018P003000002024-06-12 1:59PM EDT300.002.450.004.600.00-82060.00%
VRTX241018P003100002024-05-09 9:30AM EDT310.001.700.004.700.00-4856.85%
VRTX241018P003200002024-05-10 9:30AM EDT320.002.150.004.800.00-2853.77%
VRTX241018P003300002024-05-22 1:13PM EDT330.001.350.004.800.00-11150.53%
VRTX241018P003400002024-06-06 9:44AM EDT340.001.350.004.800.00-243155.80%
VRTX241018P003500002024-07-01 3:09PM EDT350.001.050.004.800.00-92552.32%
VRTX241018P003600002024-06-27 1:51PM EDT360.001.200.004.800.00-12648.91%
VRTX241018P003700002024-06-27 1:51PM EDT370.002.400.004.800.00-117445.56%
VRTX241018P003800002024-06-26 2:50PM EDT380.001.990.055.200.00-62643.25%
VRTX241018P003900002024-06-25 2:23PM EDT390.002.600.004.800.00-55139.03%
VRTX241018P004000002024-06-21 9:30AM EDT400.003.240.055.700.00-411437.77%
VRTX241018P004100002024-06-24 9:30AM EDT410.004.800.056.200.00-136535.47%
VRTX241018P004200002024-06-12 1:25PM EDT420.004.700.106.800.00-20022633.23%
VRTX241018P004300002024-07-05 11:38AM EDT430.005.000.157.700.00-1831.32%
VRTX241018P004400002024-07-17 10:53AM EDT440.007.231.159.200.00-22630.05%
VRTX241018P004500002024-07-15 12:05PM EDT450.005.913.1011.600.00-133829.58%
VRTX241018P004600002024-07-15 11:37AM EDT460.008.045.6013.700.00-202328.21%
VRTX241018P004700002024-07-15 12:04PM EDT470.0010.678.9017.200.00-6727.97%
VRTX241018P004800002024-07-18 2:56PM EDT480.0017.6015.7017.300.00-103823.52%
VRTX241018P004900002024-07-18 3:47PM EDT490.0022.8020.1021.300.00-111422.72%
VRTX241018P005000002024-07-18 3:35PM EDT500.0027.9024.9025.900.00-5721.83%
VRTX241018P005100002024-07-18 11:56AM EDT510.0032.0030.3031.700.00-2221.41%