Marchés français ouverture 4 h 31 min
Dow Jones
41 096,77 +235,06 (+0,58 %) Nasdaq
17 569,68 +174,14 (+1,00 %) Nikkei 225
36 581,39 -251,88 (-0,68 %) EUR/USD
1,1091 +0,0015 (+0,13 %) HANG SENG
17 517,96 +277,57 (+1,61 %) Bitcoin EUR
52 327,97 +115,81 (+0,22 %)
Vertex Pharmaceuticals Incorporated (VRTX)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX260116C00175000 | 2024-05-24 11:08AM EDT | 175.00 | 293.50 | 302.00 | 312.00 | 0.00 | - | 1 | 2 | 51.99% |
| VRTX260116C00190000 | 2023-10-17 2:35PM EDT | 190.00 | 214.50 | 176.00 | 184.00 | 0.00 | - | - | 1 | 0.00% |
| VRTX260116C00195000 | 2023-12-18 1:23PM EDT | 195.00 | 231.46 | 250.00 | 258.00 | 0.00 | - | 5 | 0 | 0.00% |
| VRTX260116C00200000 | 2024-08-06 11:00AM EDT | 200.00 | 290.50 | 277.00 | 287.00 | 0.00 | - | 5 | 12 | 56.53% |
| VRTX260116C00220000 | 2024-08-02 2:20PM EDT | 220.00 | 289.40 | 285.00 | 295.00 | 0.00 | - | 10 | 10 | 79.56% |
| VRTX260116C00240000 | 2023-12-28 11:02AM EDT | 240.00 | 196.50 | 211.00 | 221.00 | 0.00 | - | - | 1 | 0.00% |
| VRTX260116C00260000 | 2024-07-09 2:55PM EDT | 260.00 | 249.51 | 222.00 | 232.00 | 0.00 | - | 2 | 17 | 48.10% |
| VRTX260116C00270000 | 2024-01-18 10:54AM EDT | 270.00 | 195.00 | 180.00 | 190.00 | 0.00 | - | 1 | 2 | 0.00% |
| VRTX260116C00280000 | 2024-08-20 1:23PM EDT | 280.00 | 228.25 | 215.20 | 224.00 | 0.00 | - | 1 | 1 | 51.00% |
| VRTX260116C00290000 | 2024-02-29 10:37AM EDT | 290.00 | 174.00 | 159.00 | 169.00 | 0.00 | - | 1 | 2 | 0.00% |
| VRTX260116C00300000 | 2024-07-10 10:32AM EDT | 300.00 | 215.50 | 190.00 | 197.90 | 0.00 | - | 2 | 18 | 44.64% |
| VRTX260116C00310000 | 2024-04-11 11:55AM EDT | 310.00 | 135.20 | 146.30 | 155.00 | 0.00 | - | 1 | 2 | 0.00% |
| VRTX260116C00320000 | 2023-12-08 12:18PM EDT | 320.00 | 89.00 | 139.00 | 148.00 | 0.00 | - | 1 | 22 | 0.00% |
| VRTX260116C00330000 | 2024-01-12 12:41PM EDT | 330.00 | 150.41 | 135.70 | 144.00 | 0.00 | - | 3 | 10 | 0.00% |
| VRTX260116C00340000 | 2024-04-08 3:47PM EDT | 340.00 | 115.00 | 121.00 | 129.00 | 0.00 | - | 6 | 1 | 0.00% |
| VRTX260116C00350000 | 2024-08-14 9:42AM EDT | 350.00 | 150.00 | 155.10 | 164.00 | 0.00 | - | 1 | 35 | 44.95% |
| VRTX260116C00360000 | 2024-04-18 11:36AM EDT | 360.00 | 92.00 | 129.00 | 138.00 | 0.00 | - | 1 | 3 | 31.93% |
| VRTX260116C00370000 | 2024-07-01 12:16PM EDT | 370.00 | 144.15 | 160.00 | 169.00 | 0.00 | - | 1 | 4 | 52.52% |
| VRTX260116C00380000 | 2024-08-13 11:49AM EDT | 380.00 | 127.02 | 132.60 | 141.00 | 0.00 | - | 5 | 12 | 42.09% |
| VRTX260116C00390000 | 2024-06-03 11:28AM EDT | 390.00 | 129.60 | 125.00 | 131.90 | 0.00 | - | 5 | 16 | 40.23% |
| VRTX260116C00400000 | 2024-09-11 3:42PM EDT | 400.00 | 120.00 | 118.30 | 128.00 | 0.00 | - | 1 | 60 | 41.21% |
| VRTX260116C00410000 | 2024-08-01 2:56PM EDT | 410.00 | 145.00 | 127.00 | 135.00 | 0.00 | - | 3 | 15 | 47.78% |
| VRTX260116C00420000 | 2024-09-05 9:30AM EDT | 420.00 | 105.20 | 105.20 | 114.00 | 0.00 | - | 1 | 18 | 39.50% |
| VRTX260116C00430000 | 2024-08-07 3:05PM EDT | 430.00 | 99.55 | 92.00 | 101.70 | 0.00 | - | 3 | 22 | 35.89% |
| VRTX260116C00440000 | 2024-08-08 2:00PM EDT | 440.00 | 97.25 | 87.00 | 96.00 | 0.00 | - | 2 | 33 | 35.59% |
| VRTX260116C00450000 | 2024-08-01 1:14PM EDT | 450.00 | 116.83 | 98.00 | 108.00 | 0.00 | - | 1 | 32 | 43.74% |
| VRTX260116C00460000 | 2024-07-29 10:13AM EDT | 460.00 | 103.99 | 90.20 | 99.00 | 0.00 | - | 1 | 9 | 41.54% |
| VRTX260116C00470000 | 2024-09-03 12:53PM EDT | 470.00 | 78.15 | 75.70 | 83.70 | 0.00 | - | 1 | 18 | 36.39% |
| VRTX260116C00480000 | 2024-08-08 11:26AM EDT | 480.00 | 72.20 | 66.00 | 74.00 | 0.00 | - | 1 | 37 | 33.87% |
| VRTX260116C00490000 | 2024-09-05 1:51PM EDT | 490.00 | 63.80 | 65.10 | 73.90 | 0.00 | - | 2 | 12 | 35.69% |
| VRTX260116C00500000 | 2024-09-06 9:38AM EDT | 500.00 | 60.70 | 61.20 | 66.30 | 0.00 | - | 1 | 305 | 34.00% |
| VRTX260116C00520000 | 2024-09-11 11:45AM EDT | 520.00 | 49.70 | 51.10 | 58.30 | 0.00 | - | 1 | 876 | 33.64% |
| VRTX260116C00540000 | 2024-08-01 3:56PM EDT | 540.00 | 67.70 | 52.00 | 60.90 | 0.00 | - | 9 | 47 | 37.76% |
| VRTX260116C00560000 | 2024-09-05 2:30PM EDT | 560.00 | 38.30 | 41.20 | 44.10 | 0.00 | - | 7 | 87 | 32.77% |
| VRTX260116C00580000 | 2024-09-10 11:15AM EDT | 580.00 | 31.20 | 34.90 | 37.00 | 0.00 | - | 1 | 2 | 31.85% |
| VRTX260116C00600000 | 2024-09-12 9:41AM EDT | 600.00 | 26.44 | 29.40 | 32.50 | +2.44 | +10.17% | 4 | 172 | 31.86% |
| VRTX260116C00620000 | 2024-08-08 12:23PM EDT | 620.00 | 24.00 | 19.20 | 27.20 | 0.00 | - | 1 | 4 | 31.19% |
| VRTX260116C00640000 | 2024-06-07 12:18PM EDT | 640.00 | 29.10 | 19.10 | 27.00 | 0.00 | - | 1 | 7 | 32.96% |
| VRTX260116C00660000 | 2024-06-26 12:49PM EDT | 660.00 | 21.00 | 21.00 | 30.00 | 0.00 | - | - | 2 | 36.32% |
| VRTX260116C00680000 | 2024-07-17 12:30PM EDT | 680.00 | 18.50 | 10.00 | 20.00 | 0.00 | - | 1 | 9 | 32.40% |
| VRTX260116C00700000 | 2024-07-12 10:14AM EDT | 700.00 | 18.00 | 11.80 | 16.40 | 0.00 | - | 1 | 2 | 31.67% |
| VRTX260116C00720000 | 2024-07-17 2:41PM EDT | 720.00 | 14.50 | 7.10 | 16.00 | 0.00 | - | - | 1 | 32.82% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX260116P00175000 | 2024-04-29 9:30AM EDT | 175.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 12.50% |
| VRTX260116P00180000 | 2024-09-10 2:51PM EDT | 180.00 | 2.30 | 1.65 | 9.60 | 0.00 | - | 12 | 21 | 56.76% |
| VRTX260116P00185000 | 2024-09-10 3:04PM EDT | 185.00 | 2.50 | 1.70 | 9.60 | 0.00 | - | 16 | 25 | 55.39% |
| VRTX260116P00190000 | 2024-09-10 2:31PM EDT | 190.00 | 2.57 | 1.85 | 9.60 | 0.00 | - | 2 | 120 | 54.17% |
| VRTX260116P00195000 | 2024-09-12 1:31PM EDT | 195.00 | 3.28 | 2.05 | 9.10 | -0.02 | -0.61% | 1 | 41 | 52.48% |
| VRTX260116P00200000 | 2024-09-11 2:40PM EDT | 200.00 | 6.30 | 2.20 | 9.60 | 0.00 | - | 1 | 24 | 51.86% |
| VRTX260116P00210000 | 2024-09-12 1:31PM EDT | 210.00 | 4.95 | 2.45 | 9.60 | -0.45 | -8.33% | 1 | 123 | 55.90% |
| VRTX260116P00220000 | 2024-09-10 3:03PM EDT | 220.00 | 5.00 | 2.85 | 10.00 | 0.00 | - | 12 | 18 | 53.81% |
| VRTX260116P00230000 | 2024-08-27 9:30AM EDT | 230.00 | 1.65 | 3.30 | 10.00 | 0.00 | - | 1 | 19 | 51.21% |
| VRTX260116P00240000 | 2024-07-01 2:04PM EDT | 240.00 | 3.00 | 0.00 | 9.60 | 0.00 | - | 2 | 17 | 48.16% |
| VRTX260116P00250000 | 2024-07-01 2:26PM EDT | 250.00 | 3.36 | 0.00 | 9.60 | 0.00 | - | 2 | 13 | 45.80% |
| VRTX260116P00260000 | 2024-06-25 2:21PM EDT | 260.00 | 3.20 | 0.05 | 10.00 | 0.00 | - | 22 | 32 | 44.05% |
| VRTX260116P00270000 | 2024-07-24 9:30AM EDT | 270.00 | 3.30 | 0.05 | 10.00 | 0.00 | - | 1 | 3 | 41.85% |
| VRTX260116P00280000 | 2024-08-29 12:43PM EDT | 280.00 | 5.12 | 6.30 | 11.00 | 0.00 | - | 2 | 4 | 40.89% |
| VRTX260116P00290000 | 2024-06-25 1:08PM EDT | 290.00 | 5.90 | 0.00 | 9.40 | 0.00 | - | - | 2 | 36.97% |
| VRTX260116P00300000 | 2024-07-22 2:49PM EDT | 300.00 | 6.34 | 1.25 | 11.00 | 0.00 | - | 2 | 28 | 36.75% |
| VRTX260116P00310000 | 2024-05-07 10:07AM EDT | 310.00 | 14.10 | 3.70 | 12.80 | 0.00 | - | 1 | 5 | 36.57% |
| VRTX260116P00320000 | 2024-06-11 10:50AM EDT | 320.00 | 8.10 | 2.00 | 12.00 | 0.00 | - | 1 | 19 | 33.82% |
| VRTX260116P00330000 | 2024-06-11 10:50AM EDT | 330.00 | 9.05 | 3.10 | 13.00 | 0.00 | - | 1 | 6 | 32.81% |
| VRTX260116P00340000 | 2024-08-22 1:26PM EDT | 340.00 | 11.42 | 10.10 | 16.90 | 0.00 | - | 2 | 14 | 34.12% |
| VRTX260116P00350000 | 2024-09-03 9:30AM EDT | 350.00 | 10.00 | 9.90 | 18.00 | 0.00 | - | 1 | 14 | 32.97% |
| VRTX260116P00360000 | 2024-05-15 12:55PM EDT | 360.00 | 22.60 | 9.00 | 17.60 | 0.00 | - | 1 | 35 | 30.71% |
| VRTX260116P00370000 | 2024-07-10 12:43PM EDT | 370.00 | 13.72 | 14.30 | 23.50 | 0.00 | - | 1 | 33 | 32.78% |
| VRTX260116P00380000 | 2024-08-01 10:37AM EDT | 380.00 | 14.90 | 10.00 | 20.00 | 0.00 | - | 1 | 31 | 28.48% |
| VRTX260116P00390000 | 2024-09-12 10:05AM EDT | 390.00 | 23.30 | 18.00 | 25.70 | -1.70 | -6.80% | 3 | 111 | 30.06% |
| VRTX260116P00400000 | 2024-08-07 2:04PM EDT | 400.00 | 27.20 | 24.70 | 30.30 | 0.00 | - | 1 | 100 | 30.67% |
| VRTX260116P00410000 | 2024-08-01 10:37AM EDT | 410.00 | 21.00 | 17.00 | 27.00 | 0.00 | - | 1 | 8 | 26.73% |
| VRTX260116P00420000 | 2024-08-01 10:37AM EDT | 420.00 | 23.70 | 20.00 | 29.00 | 0.00 | - | 1 | 16 | 25.76% |
| VRTX260116P00430000 | 2024-05-31 12:51PM EDT | 430.00 | 40.02 | 28.00 | 38.00 | 0.00 | - | 1 | 3 | 28.31% |
| VRTX260116P00440000 | 2024-09-05 1:51PM EDT | 440.00 | 39.70 | 33.60 | 37.00 | 0.00 | - | 4 | 12 | 25.60% |
| VRTX260116P00450000 | 2024-09-10 11:15AM EDT | 450.00 | 43.20 | 36.70 | 44.90 | 0.00 | - | 1 | 11 | 27.18% |
| VRTX260116P00460000 | 2024-06-25 12:53PM EDT | 460.00 | 42.90 | 34.00 | 42.00 | 0.00 | - | 1 | 11 | 23.47% |
| VRTX260116P00470000 | 2024-02-27 10:52AM EDT | 470.00 | 68.00 | 74.30 | 80.00 | 0.00 | - | - | 4 | 38.73% |
| VRTX260116P00480000 | 2024-09-03 11:10AM EDT | 480.00 | 50.40 | 49.00 | 58.00 | 0.00 | - | 6 | 30 | 25.96% |
| VRTX260116P00490000 | 2024-09-11 2:54PM EDT | 490.00 | 60.10 | 56.00 | 62.00 | 0.00 | - | 2 | 88 | 25.16% |
| VRTX260116P00500000 | 2024-09-11 3:54PM EDT | 500.00 | 65.50 | 61.20 | 67.00 | 0.00 | - | 4 | 46 | 24.70% |
| VRTX260116P00520000 | 2024-09-10 1:53PM EDT | 520.00 | 78.30 | 69.40 | 75.00 | 0.00 | - | 2 | 6 | 22.48% |
| VRTX260116P00560000 | 2024-09-03 11:53AM EDT | 560.00 | 97.20 | 94.20 | 103.00 | 0.00 | - | 18 | 12 | 22.03% |
| VRTX260116P00580000 | 2024-04-29 2:04PM EDT | 580.00 | 182.06 | 135.00 | 145.00 | 0.00 | - | 27 | 0 | 35.03% |
| VRTX260116P00600000 | 2024-01-19 11:18AM EDT | 600.00 | 170.70 | 173.00 | 183.00 | 0.00 | - | 2 | 4 | 45.64% |
| VRTX260116P00640000 | 2024-01-31 10:44AM EDT | 640.00 | 202.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
