Marchés français ouverture 2 h 8 min

Vertex Pharmaceuticals Incorporated (VRTX)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
490,85+2,11 (+0,43 %)
À la clôture : 04:00PM EDT
492,50 +1,65 (+0,34 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour17 janvier 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
VRTX250117C001450002024-01-24 1:06PM EDT145.00287.10288.50298.000.00-2180.00%
VRTX250117C001500002023-09-21 12:14PM EDT150.00216.70218.00228.000.00-10130.00%
VRTX250117C001550002024-01-11 1:08PM EDT155.00279.00272.00281.000.00-110.00%
VRTX250117C001600002022-11-07 11:51AM EDT160.00165.00169.00179.000.00-100.00%
VRTX250117C001650002023-03-07 11:14AM EDT165.00142.88169.00179.000.00--200.00%
VRTX250117C001700002023-06-15 9:30AM EDT170.00187.50195.00204.000.00-110.00%
VRTX250117C001850002024-05-06 2:04PM EDT185.00227.50300.00309.200.00-1181.79%
VRTX250117C002000002024-03-13 2:51PM EDT200.00224.30201.30211.000.00-2350.00%
VRTX250117C002100002023-08-03 3:14PM EDT210.00159.68157.00167.000.00--20.00%
VRTX250117C002200002024-05-15 9:30AM EDT220.00219.20262.60271.400.00-11550.61%
VRTX250117C002300002024-06-24 1:00PM EDT230.00252.290.000.000.00-100.00%
VRTX250117C002400002024-03-08 12:14PM EDT240.00188.34173.70183.000.00-110.00%
VRTX250117C002500002024-05-07 11:17AM EDT250.00170.90234.80242.800.00-1152.95%
VRTX250117C002600002023-12-14 11:12AM EDT260.00157.13184.00194.000.00-120.00%
VRTX250117C002700002023-12-14 3:46PM EDT270.00151.53175.00185.000.00-100.00%
VRTX250117C002800002024-02-14 1:42PM EDT280.00152.00140.00149.000.00-140.00%
VRTX250117C002900002024-05-14 3:41PM EDT290.00150.60195.10204.000.00-14447.00%
VRTX250117C003000002024-04-30 9:43AM EDT300.00110.00148.20156.800.00-1250.00%
VRTX250117C003100002024-05-17 3:56PM EDT310.00148.30177.10185.900.00-171646.90%
VRTX250117C003200002023-12-15 11:39AM EDT320.00109.85133.00142.000.00-40130.00%
VRTX250117C003300002024-06-21 3:29PM EDT330.00151.000.000.000.00-100.00%
VRTX250117C003400002024-07-01 12:16PM EDT340.00143.900.000.000.00-100.00%
VRTX250117C003500002024-05-15 2:30PM EDT350.00105.75139.40148.500.00-827841.39%
VRTX250117C003600002024-07-15 9:35AM EDT360.00141.600.000.000.00-100.00%
VRTX250117C003700002024-06-18 12:23PM EDT370.00116.000.000.000.00-100.00%
VRTX250117C003800002024-07-10 3:56PM EDT380.00121.400.000.000.00-200.00%
VRTX250117C003900002024-07-11 9:54AM EDT390.00117.000.000.000.00-100.00%
VRTX250117C004000002024-07-01 3:04PM EDT400.0090.050.000.000.00-100.00%
VRTX250117C004100002024-07-01 9:38AM EDT410.0084.980.000.000.00-100.00%
VRTX250117C004200002024-07-12 12:09PM EDT420.0090.500.000.000.00-100.00%
VRTX250117C004300002024-07-12 10:29AM EDT430.0086.370.000.000.00-300.00%
VRTX250117C004400002024-07-15 3:07PM EDT440.0077.400.000.000.00-500.00%
VRTX250117C004500002024-07-09 2:13PM EDT450.0065.030.000.000.00-100.00%
VRTX250117C004600002024-07-12 12:04PM EDT460.0056.800.000.000.00-100.00%
VRTX250117C004700002024-07-12 12:05PM EDT470.0053.500.000.000.00-700.00%
VRTX250117C004800002024-07-15 3:58PM EDT480.0046.800.000.000.00-1100.00%
VRTX250117C004900002024-07-15 11:26AM EDT490.0041.400.000.000.00-300.00%
VRTX250117C005000002024-07-15 10:37AM EDT500.0034.000.000.000.00-300.78%
VRTX250117C005100002024-07-15 2:14PM EDT510.0031.800.000.000.00-201.56%
VRTX250117C005200002024-07-15 2:25PM EDT520.0027.400.000.000.00-2401.56%
VRTX250117C005300002024-07-15 2:05PM EDT530.0023.600.000.000.00-203.13%
VRTX250117C005400002024-07-15 2:57PM EDT540.0019.430.000.000.00-603.13%
VRTX250117C005500002024-07-15 9:31AM EDT550.0015.000.000.000.00-503.13%
VRTX250117C005600002024-07-12 2:11PM EDT560.0013.000.000.000.00-103.13%
VRTX250117C005800002024-07-10 9:30AM EDT580.008.000.000.000.00-106.25%
VRTX250117C006000002024-07-15 9:31AM EDT600.006.000.000.000.00-506.25%
VRTX250117C006200002024-07-10 3:19PM EDT620.003.200.000.000.00-12606.25%
VRTX250117C006400002024-07-11 11:56AM EDT640.002.650.000.000.00-106.25%
VRTX250117C006600002024-07-12 3:07PM EDT660.001.880.000.000.00-206.25%
VRTX250117C006800002024-07-12 3:21PM EDT680.001.990.000.000.00-606.25%
VRTX250117C007000002024-06-11 1:40PM EDT700.001.740.004.800.00--334.49%
VRTX250117C007200002024-06-24 11:31AM EDT720.001.000.000.000.00--012.50%
Options de ventepour17 janvier 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
VRTX250117P001450002024-05-30 3:16PM EDT145.000.250.000.400.00-27566.50%
VRTX250117P001500002023-12-27 11:01AM EDT150.000.700.001.000.00-11572.24%
VRTX250117P001550002023-11-10 11:10AM EDT155.000.800.301.800.00-21078.05%
VRTX250117P001600002024-05-06 9:30AM EDT160.000.050.000.000.00-13325.00%
VRTX250117P001650002023-12-07 4:20PM EDT165.001.280.004.000.00-41182.28%
VRTX250117P001700002023-12-26 2:40PM EDT170.001.050.005.000.00-81083.47%
VRTX250117P001750002024-07-15 12:18PM EDT175.000.100.000.000.00-1025.00%
VRTX250117P001800002024-05-08 9:30AM EDT180.000.550.000.750.00-4359.45%
VRTX250117P001850002023-11-21 4:17PM EDT185.004.850.008.800.00-2186.61%
VRTX250117P001900002024-01-08 3:49PM EDT190.004.310.006.800.00-2480.04%
VRTX250117P001950002024-05-21 9:30AM EDT195.000.550.001.500.00-16860.33%
VRTX250117P002000002024-05-22 1:12PM EDT200.000.510.004.500.00-55770.29%
VRTX250117P002100002024-03-27 2:35PM EDT210.001.180.004.800.00-43267.63%
VRTX250117P002200002024-06-05 9:30AM EDT220.000.550.000.000.00-24425.00%
VRTX250117P002300002024-06-05 9:30AM EDT230.000.600.000.000.00-26125.00%
VRTX250117P002400002024-06-13 9:30AM EDT240.000.550.004.500.00-18857.36%
VRTX250117P002500002024-05-03 3:11PM EDT250.002.440.004.800.00-427955.14%
VRTX250117P002600002024-06-13 9:30AM EDT260.000.600.004.600.00-111151.89%
VRTX250117P002700002024-07-02 9:30AM EDT270.000.650.000.000.00-2012.50%
VRTX250117P002800002024-07-09 9:30AM EDT280.000.550.000.000.00-2012.50%
VRTX250117P002900002024-06-11 1:27PM EDT290.001.200.004.800.00-119251.80%
VRTX250117P003000002024-06-27 9:30AM EDT300.000.800.000.000.00-2012.50%
VRTX250117P003100002024-07-09 9:30AM EDT310.000.850.000.000.00-1012.50%
VRTX250117P003200002024-06-28 3:29PM EDT320.001.600.000.000.00-8012.50%
VRTX250117P003300002024-07-12 3:09PM EDT330.001.340.000.000.00-6012.50%
VRTX250117P003400002024-07-12 12:47PM EDT340.001.420.000.000.00-12012.50%
VRTX250117P003500002024-07-12 12:06PM EDT350.001.630.000.000.00-6012.50%
VRTX250117P003600002024-07-12 10:58AM EDT360.003.000.000.000.00-206.25%
VRTX250117P003700002024-07-03 9:30AM EDT370.003.100.000.000.00-106.25%
VRTX250117P003800002024-07-12 11:54AM EDT380.003.180.000.000.00-206.25%
VRTX250117P003900002024-06-28 12:27PM EDT390.006.300.000.000.00-206.25%
VRTX250117P004000002024-07-12 10:31AM EDT400.004.950.000.000.00-106.25%
VRTX250117P004100002024-07-08 12:10PM EDT410.008.000.000.000.00-1006.25%
VRTX250117P004200002024-07-12 2:40PM EDT420.007.300.000.000.00-403.13%
VRTX250117P004300002024-07-02 2:33PM EDT430.0011.050.000.000.00-703.13%
VRTX250117P004400002024-07-11 2:08PM EDT440.0011.950.000.000.00-1403.13%
VRTX250117P004500002024-07-11 2:08PM EDT450.0014.100.000.000.00-1703.13%
VRTX250117P004600002024-07-10 3:41PM EDT460.0016.200.000.000.00-2001.56%
VRTX250117P004700002024-07-12 1:19PM EDT470.0019.300.000.000.00-101.56%
VRTX250117P004800002024-07-15 9:30AM EDT480.0024.700.000.000.00-100.78%
VRTX250117P004900002024-06-27 10:41AM EDT490.0035.000.000.000.00-100.10%
VRTX250117P005000002024-06-11 2:25PM EDT500.0039.4028.7036.200.00-2722.30%
VRTX250117P005200002024-01-22 10:37AM EDT520.0088.7094.60108.700.00--260.45%
VRTX250117P005400002024-04-10 2:30PM EDT540.00140.20113.20121.500.00-18062.34%
VRTX250117P005800002024-01-22 10:47AM EDT580.00139.80149.10166.300.00--071.30%