La bourse est fermée

Vertex Pharmaceuticals Incorporated (VRTX)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
471,38+4,10 (+0,88 %)
À la clôture : 04:00PM EDT
471,38 0,00 (0,00 %)
Échanges après Bourse : 04:58PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour21 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
VRTX240621C001450002024-04-05 11:20AM EDT145.00262.05253.40262.000.00-310.00%
VRTX240621C001500002024-01-02 11:07AM EDT150.00262.29282.20291.500.00-1050.00%
VRTX240621C001650002023-06-26 2:10PM EDT165.00194.20192.50202.000.00--10.00%
VRTX240621C002000002024-02-06 10:57AM EDT200.00229.00209.80219.000.00-210.00%
VRTX240621C002100002024-01-26 4:21PM EDT210.00225.48220.30229.000.00-110.00%
VRTX240621C002200002024-04-08 9:36AM EDT220.00183.25191.90199.100.00-210.00%
VRTX240621C002300002024-06-06 12:45PM EDT230.00252.48236.80245.900.00-11646.19%
VRTX240621C002600002024-06-11 1:41PM EDT260.00221.65206.80216.000.00-10262.50%
VRTX240621C002700002023-11-03 9:31AM EDT270.00121.4788.3097.600.00-110.00%
VRTX240621C002800002023-07-21 11:50AM EDT280.00107.4984.1092.000.00-100.00%
VRTX240621C002900002024-04-09 10:00AM EDT290.00116.10127.30135.200.00-2140.00%
VRTX240621C003000002024-03-26 1:34PM EDT300.00123.0096.00105.600.00-270.00%
VRTX240621C003100002024-05-14 3:41PM EDT310.00120.00164.80174.000.00-13482.81%
VRTX240621C003200002024-05-06 10:40AM EDT320.0086.00159.00168.900.00-520525.98%
VRTX240621C003300002024-05-17 10:12AM EDT330.00113.37146.70155.600.00-2199454.61%
VRTX240621C003400002024-06-17 3:47PM EDT340.00134.06127.00135.000.00-2155319.97%
VRTX240621C003500002024-06-06 9:55AM EDT350.00135.00116.80126.000.00-435137.50%
VRTX240621C003600002024-06-03 11:35AM EDT360.00110.12106.90116.000.00-1166141.80%
VRTX240621C003700002024-06-03 11:35AM EDT370.00100.1496.90106.000.00-150128.52%
VRTX240621C003800002024-06-20 11:50AM EDT380.0090.5087.0096.00-1.57-1.71%196123.44%
VRTX240621C003900002024-06-07 12:57PM EDT390.0096.3776.9086.000.00-177103.13%
VRTX240621C004000002024-06-20 12:11PM EDT400.0070.6266.9076.00-6.88-8.88%513090.82%
VRTX240621C004100002024-06-20 2:48PM EDT410.0061.5056.9066.00-2.22-3.48%2126878.52%
VRTX240621C004200002024-06-18 3:10PM EDT420.0046.1047.5056.00-2.40-4.95%119385.16%
VRTX240621C004250002024-05-28 12:33PM EDT425.0025.8042.5050.500.00-112364.94%
VRTX240621C004300002024-06-20 1:25PM EDT430.0040.4037.6046.00+0.03+0.07%224272.17%
VRTX240621C004350002024-06-03 10:49AM EDT435.0033.8232.8041.000.00-31267.58%
VRTX240621C004400002024-06-20 12:58PM EDT440.0028.8627.7036.00-1.61-5.28%11847758.55%
VRTX240621C004450002024-06-12 12:12PM EDT445.0034.1722.4031.000.00-143103.82%
VRTX240621C004500002024-06-20 12:30PM EDT450.0018.0017.4025.00-3.00-14.29%220782.45%
VRTX240621C004550002024-06-20 10:04AM EDT455.009.8012.6020.60-20.28-67.42%13876.25%
VRTX240621C004600002024-06-20 2:51PM EDT460.0011.477.7016.00-2.82-19.73%11681167.00%
VRTX240621C004650002024-06-20 11:44AM EDT465.006.274.1010.40-3.89-38.29%91948.71%
VRTX240621C004700002024-06-20 2:53PM EDT470.002.852.753.50+0.85+42.50%6121919.83%
VRTX240621C004750002024-06-20 3:48PM EDT475.000.600.451.00-1.02-62.96%5119717.07%
VRTX240621C004775002024-06-18 10:39AM EDT477.501.800.002.500.00-107935.49%
VRTX240621C004800002024-06-20 3:05PM EDT480.000.050.004.30-0.15-75.00%817256.03%
VRTX240621C004825002024-06-20 2:35PM EDT482.500.300.000.70+0.25+500.00%71228.71%
VRTX240621C004850002024-06-20 12:42PM EDT485.000.590.051.00-0.56-48.70%6430736.87%
VRTX240621C004875002024-06-14 2:40PM EDT487.502.500.004.300.00--154.10%
VRTX240621C004900002024-06-18 11:36AM EDT490.000.250.004.300.00-18958.91%
VRTX240621C004925002024-06-20 11:58AM EDT492.503.600.004.30+1.93+115.57%11763.59%
VRTX240621C004950002024-06-14 3:31PM EDT495.000.950.004.300.00-3468.14%
VRTX240621C005000002024-06-18 11:36AM EDT500.000.080.000.050.00-3935434.96%
VRTX240621C005100002024-06-11 10:47AM EDT510.000.700.004.300.00-13493.38%
VRTX240621C005200002024-06-14 10:38AM EDT520.002.070.001.500.00-18983.94%
VRTX240621C005400002024-06-05 9:30AM EDT540.000.150.004.300.00-261137.23%
VRTX240621C005600002024-03-22 2:16PM EDT560.001.000.001.500.00-112130.86%
VRTX240621C005800002024-02-09 3:38PM EDT580.001.000.004.700.00--1191.33%
VRTX240621C006000002024-05-20 2:06PM EDT600.000.050.000.250.00-2491133.40%
VRTX240621C006200002024-01-25 10:30AM EDT620.001.550.004.600.00-213234.81%
VRTX240621C006400002024-03-25 9:37AM EDT640.000.700.000.000.00-101250.00%
Options de ventepour21 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
VRTX240621P001450002023-10-19 10:12AM EDT145.000.800.004.700.00-18885.06%
VRTX240621P001500002023-11-14 11:52AM EDT150.000.200.001.500.00-24716.02%
VRTX240621P001550002023-08-24 9:49AM EDT155.001.050.004.800.00-21841.41%
VRTX240621P001600002023-09-26 10:34AM EDT160.000.880.004.800.00-22819.04%
VRTX240621P001650002023-10-23 12:03PM EDT165.000.550.004.700.00-12794.34%
VRTX240621P001700002023-10-30 11:52AM EDT170.000.750.004.600.00-27770.31%
VRTX240621P001750002023-10-30 11:52AM EDT175.000.760.004.600.00-26750.20%
VRTX240621P001800002024-01-19 4:03PM EDT180.001.100.004.400.00-214724.71%
VRTX240621P001850002023-12-28 1:39PM EDT185.000.100.004.300.00-627702.83%
VRTX240621P001900002023-11-21 11:34AM EDT190.000.800.001.500.00-147576.76%
VRTX240621P001950002023-11-20 12:11PM EDT195.000.850.004.800.00-25680.57%
VRTX240621P002000002023-11-20 12:11PM EDT200.000.850.002.250.00-259581.45%
VRTX240621P002100002024-01-19 10:44AM EDT210.002.210.004.400.00-212618.75%
VRTX240621P002200002024-02-27 4:24PM EDT220.000.600.004.500.00-233589.36%
VRTX240621P002300002023-12-13 1:34PM EDT230.002.300.000.750.00-39126421.88%
VRTX240621P002400002024-06-10 3:42PM EDT240.000.500.000.800.00-15120402.34%
VRTX240621P002500002024-03-06 4:50PM EDT250.001.130.004.600.00-6344503.52%
VRTX240621P002600002024-04-22 12:20PM EDT260.000.300.000.000.00-2050.00%
VRTX240621P002700002023-12-22 2:25PM EDT270.001.400.004.800.00-5589453.96%
VRTX240621P002800002024-03-04 3:33PM EDT280.000.670.000.950.00-6152325.59%
VRTX240621P002900002024-05-10 9:30AM EDT290.000.100.000.100.00-2309235.16%
VRTX240621P003000002024-04-05 3:08PM EDT300.001.000.004.600.00-2305376.56%
VRTX240621P003100002024-06-14 12:46PM EDT310.000.250.004.300.00-1230348.54%
VRTX240621P003200002024-05-07 11:40AM EDT320.000.370.003.000.00-1180303.61%
VRTX240621P003300002024-05-03 2:01PM EDT330.000.800.000.050.00-4359165.63%
VRTX240621P003400002024-05-14 9:45AM EDT340.000.050.003.600.00-1128273.00%
VRTX240621P003500002024-06-10 9:31AM EDT350.000.750.000.700.00-2299189.84%
VRTX240621P003600002024-06-14 10:53AM EDT360.000.100.004.300.00-7220242.43%
VRTX240621P003700002024-06-11 10:11AM EDT370.000.060.004.300.00-1229222.46%
VRTX240621P003800002024-06-06 11:58AM EDT380.000.100.001.000.00-1329151.76%
VRTX240621P003900002024-06-18 10:00AM EDT390.000.080.000.050.00-131992.19%
VRTX240621P004000002024-06-20 11:14AM EDT400.000.160.000.30-0.14-46.67%2176100.00%
VRTX240621P004100002024-06-07 2:14PM EDT410.000.300.004.000.00-2341142.31%
VRTX240621P004150002024-05-29 10:14AM EDT415.001.900.004.100.00--1133.76%
VRTX240621P004200002024-06-20 2:40PM EDT420.000.100.001.00-1.68-94.38%533589.99%
VRTX240621P004250002024-05-28 12:58PM EDT425.002.050.004.300.00-1013116.36%
VRTX240621P004275002024-05-31 2:39PM EDT427.501.800.004.300.00-4040111.55%
VRTX240621P004300002024-06-20 11:14AM EDT430.001.810.004.30+1.31+262.00%2464106.71%
VRTX240621P004325002024-05-31 2:39PM EDT432.502.460.004.300.00-4141101.88%
VRTX240621P004350002024-06-17 11:59AM EDT435.000.160.004.300.00-1997.02%
VRTX240621P004400002024-06-20 12:58PM EDT440.000.100.000.20-0.43-81.13%1638249.76%
VRTX240621P004450002024-06-18 11:37AM EDT445.000.500.000.100.00-727938.18%
VRTX240621P004500002024-06-18 11:37AM EDT450.000.550.000.100.00-724431.84%
VRTX240621P004550002024-06-17 1:23PM EDT455.000.280.001.400.00-87248.19%
VRTX240621P004600002024-06-20 12:24PM EDT460.000.050.000.90-0.95-95.00%107432.42%
VRTX240621P004650002024-06-20 1:58PM EDT465.000.350.250.65-1.70-82.93%146219.78%
VRTX240621P004700002024-06-20 2:34PM EDT470.001.701.351.95-2.10-55.26%4013918.58%
VRTX240621P004725002024-06-20 2:01PM EDT472.502.702.453.40-2.70-50.00%2210020.12%
VRTX240621P004750002024-06-18 3:43PM EDT475.004.301.558.20-3.60-45.57%2110744.53%
VRTX240621P004775002024-06-18 11:20AM EDT477.508.063.0010.400.00-104149.34%
VRTX240621P004800002024-06-18 2:07PM EDT480.0010.604.3012.700.00-413154.30%
VRTX240621P004825002024-06-18 12:51PM EDT482.5012.407.1015.200.00-1460.43%
VRTX240621P004850002024-06-18 10:00AM EDT485.0010.009.3017.700.00-1266.26%
VRTX240621P004900002024-06-07 1:10PM EDT490.009.4014.3022.700.00-181077.27%
VRTX240621P005200002024-03-06 2:14PM EDT520.00107.42109.70117.000.00-10598.89%
VRTX240621P005400002024-03-06 2:14PM EDT540.00127.38129.20137.400.00-10643.68%