La bourse est fermée
CAC 40
6 073,35 +190,02 (+3,23 %) Euro Stoxx 50
3 533,17 +96,88 (+2,82 %) Dow Jones
31 500,68 +823,32 (+2,68 %) EUR/USD
1,0559 +0,0034 (+0,33 %) Gold future
1 828,10 -1,70 (-0,09 %) BTC-EUR
20 093,21 -204,98 (-1,01 %)
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’achatpour15 juillet 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX220715C00095000 | 2022-05-03 10:56AM EDT | 95.00 | 174.86 | 163.60 | 171.40 | 0.00 | - | 1 | 1 | 0.00% |
| VRTX220715C00100000 | 2022-04-21 1:08PM EDT | 100.00 | 184.37 | 154.00 | 164.00 | 0.00 | - | - | 1 | 0.00% |
| VRTX220715C00110000 | 2022-05-23 1:55PM EDT | 110.00 | 159.60 | 157.50 | 167.20 | 0.00 | - | 1 | 1 | 0.00% |
| VRTX220715C00120000 | 2022-02-24 11:48AM EDT | 120.00 | 107.42 | 130.40 | 138.10 | 0.00 | - | - | 1 | 0.00% |
| VRTX220715C00130000 | 2022-02-18 1:19PM EDT | 130.00 | 101.56 | 116.60 | 123.90 | 0.00 | - | 1 | 1 | 0.00% |
| VRTX220715C00150000 | 2022-04-06 1:39PM EDT | 150.00 | 122.91 | 99.80 | 109.50 | 0.00 | - | 50 | 51 | 0.00% |
| VRTX220715C00160000 | 2022-06-13 9:52AM EDT | 160.00 | 90.55 | 128.00 | 137.40 | 0.00 | - | 5 | 7 | 105.08% |
| VRTX220715C00165000 | 2022-06-13 9:52AM EDT | 165.00 | 85.64 | 123.60 | 131.10 | 0.00 | - | 5 | 5 | 174.37% |
| VRTX220715C00170000 | 2022-02-03 3:51PM EDT | 170.00 | 72.80 | 67.30 | 76.80 | 0.00 | - | 4 | 5 | 0.00% |
| VRTX220715C00175000 | 2022-01-21 10:57AM EDT | 175.00 | 59.00 | 54.00 | 63.10 | 0.00 | - | 4 | 4 | 0.00% |
| VRTX220715C00180000 | 2022-03-21 11:21AM EDT | 180.00 | 70.70 | 103.20 | 111.40 | 0.00 | - | 4 | 4 | 0.00% |
| VRTX220715C00185000 | 2021-12-17 11:15AM EDT | 185.00 | 41.65 | 49.10 | 54.00 | 0.00 | - | 2 | 2 | 0.00% |
| VRTX220715C00190000 | 2022-06-06 1:15PM EDT | 190.00 | 78.40 | 98.50 | 106.50 | 0.00 | - | 5 | 14 | 142.70% |
| VRTX220715C00200000 | 2022-05-11 10:50AM EDT | 200.00 | 38.20 | 55.50 | 59.60 | 0.00 | - | 5 | 13 | 0.00% |
| VRTX220715C00210000 | 2022-05-09 12:16PM EDT | 210.00 | 34.45 | 61.50 | 69.60 | 0.00 | - | 2 | 160 | 0.00% |
| VRTX220715C00220000 | 2022-06-23 12:35PM EDT | 220.00 | 62.21 | 68.80 | 76.10 | 0.00 | - | 1 | 43 | 100.57% |
| VRTX220715C00230000 | 2022-06-14 3:48PM EDT | 230.00 | 22.65 | 58.90 | 66.20 | 0.00 | - | 2 | 43 | 89.45% |
| VRTX220715C00240000 | 2022-06-24 2:58PM EDT | 240.00 | 50.80 | 49.00 | 53.80 | +8.80 | +20.95% | 2 | 625 | 57.64% |
| VRTX220715C00250000 | 2022-06-24 3:43PM EDT | 250.00 | 42.49 | 41.60 | 47.00 | +10.09 | +31.14% | 5 | 182 | 52.69% |
| VRTX220715C00260000 | 2022-06-24 1:53PM EDT | 260.00 | 31.00 | 29.80 | 37.70 | +6.70 | +27.57% | 3 | 346 | 62.87% |
| VRTX220715C00270000 | 2022-06-24 3:25PM EDT | 270.00 | 23.95 | 23.60 | 28.30 | +7.90 | +49.22% | 48 | 739 | 53.12% |
| VRTX220715C00280000 | 2022-06-24 3:47PM EDT | 280.00 | 16.45 | 15.10 | 18.60 | +6.95 | +73.16% | 41 | 779 | 41.00% |
| VRTX220715C00290000 | 2022-06-24 3:54PM EDT | 290.00 | 9.74 | 8.90 | 11.00 | +4.04 | +70.88% | 53 | 1,107 | 34.71% |
| VRTX220715C00300000 | 2022-06-24 3:39PM EDT | 300.00 | 5.00 | 3.80 | 6.50 | +1.90 | +61.29% | 101 | 902 | 34.49% |
| VRTX220715C00310000 | 2022-06-24 3:15PM EDT | 310.00 | 2.55 | 0.60 | 4.30 | +1.75 | +218.75% | 3 | 614 | 37.72% |
| VRTX220715C00320000 | 2022-06-24 2:14PM EDT | 320.00 | 1.31 | 0.05 | 3.20 | +0.48 | +57.83% | 1 | 113 | 42.26% |
| VRTX220715C00330000 | 2022-06-24 2:26PM EDT | 330.00 | 0.25 | 0.35 | 1.15 | -0.45 | -64.29% | 14 | 221 | 37.34% |
| VRTX220715C00340000 | 2022-06-02 9:37AM EDT | 340.00 | 2.19 | 0.00 | 4.40 | 0.00 | - | 23 | 28 | 52.12% |
| VRTX220715C00350000 | 2022-04-22 11:01AM EDT | 350.00 | 1.40 | 0.00 | 4.00 | 0.00 | - | 4 | 2 | 57.45% |
| VRTX220715C00360000 | 2022-03-14 11:23AM EDT | 360.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| VRTX220715C00420000 | 2022-06-15 3:33PM EDT | 420.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 6 | 7 | 97.51% |
Options de ventepour15 juillet 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX220715P00095000 | 2022-06-24 1:46PM EDT | 95.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 3 | 10 | 157.03% |
| VRTX220715P00105000 | 2022-06-14 10:32AM EDT | 105.00 | 0.15 | 0.00 | 4.30 | 0.00 | - | 2 | 4 | 258.50% |
| VRTX220715P00110000 | 2021-12-02 11:55AM EDT | 110.00 | 0.95 | 0.00 | 1.40 | 0.00 | - | - | 2 | 202.64% |
| VRTX220715P00115000 | 2022-01-19 3:22PM EDT | 115.00 | 0.45 | 0.00 | 2.50 | 0.00 | - | 2 | 0 | 214.01% |
| VRTX220715P00120000 | 2022-03-07 2:18PM EDT | 120.00 | 2.02 | 0.00 | 4.80 | 0.00 | - | 9 | 5 | 233.11% |
| VRTX220715P00125000 | 2022-05-24 11:46AM EDT | 125.00 | 1.86 | 0.00 | 4.30 | 0.00 | - | 36 | 9 | 218.41% |
| VRTX220715P00130000 | 2022-06-13 9:38AM EDT | 130.00 | 1.86 | 0.00 | 1.50 | 0.00 | - | 2 | 20 | 172.56% |
| VRTX220715P00135000 | 2022-05-09 10:16AM EDT | 135.00 | 1.48 | 0.00 | 4.40 | 0.00 | - | 80 | 82 | 201.81% |
| VRTX220715P00140000 | 2022-06-15 3:33PM EDT | 140.00 | 0.05 | 0.00 | 3.80 | 0.00 | - | 10 | 115 | 187.62% |
| VRTX220715P00145000 | 2022-06-16 11:21AM EDT | 145.00 | 0.85 | 0.00 | 1.50 | 0.00 | - | 9 | 40 | 151.42% |
| VRTX220715P00150000 | 2022-06-15 3:30PM EDT | 150.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 2 | 28 | 141.50% |
| VRTX220715P00155000 | 2022-05-19 9:59AM EDT | 155.00 | 1.90 | 0.00 | 4.80 | 0.00 | - | 6 | 9 | 173.39% |
| VRTX220715P00160000 | 2022-06-10 9:36AM EDT | 160.00 | 0.01 | 0.00 | 4.30 | 0.00 | - | 9 | 9 | 161.99% |
| VRTX220715P00165000 | 2021-12-06 4:50PM EDT | 165.00 | 7.50 | 3.60 | 4.10 | 0.00 | - | 2 | 136 | 178.03% |
| VRTX220715P00170000 | 2022-05-17 10:31AM EDT | 170.00 | 2.32 | 0.00 | 4.20 | 0.00 | - | 60 | 32 | 147.29% |
| VRTX220715P00175000 | 2022-02-18 2:11PM EDT | 175.00 | 3.60 | 0.85 | 5.50 | 0.00 | - | 2 | 27 | 155.08% |
| VRTX220715P00180000 | 2022-06-21 2:50PM EDT | 180.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 8 | 321 | 134.89% |
| VRTX220715P00185000 | 2022-04-18 9:30AM EDT | 185.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| VRTX220715P00190000 | 2022-05-19 9:30AM EDT | 190.00 | 2.10 | 0.00 | 4.60 | 0.00 | - | 4 | 87 | 124.29% |
| VRTX220715P00195000 | 2022-05-09 9:59AM EDT | 195.00 | 2.20 | 0.00 | 4.80 | 0.00 | - | 4 | 6 | 119.39% |
| VRTX220715P00200000 | 2022-06-23 9:30AM EDT | 200.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 1 | 198 | 74.22% |
| VRTX220715P00210000 | 2022-06-21 9:55AM EDT | 210.00 | 0.50 | 0.00 | 2.00 | 0.00 | - | 2 | 445 | 83.37% |
| VRTX220715P00220000 | 2022-06-23 10:05AM EDT | 220.00 | 0.80 | 0.00 | 4.50 | 0.00 | - | 10 | 205 | 88.72% |
| VRTX220715P00230000 | 2022-06-14 9:46AM EDT | 230.00 | 5.00 | 0.00 | 1.00 | 0.00 | - | 1 | 210 | 55.84% |
| VRTX220715P00240000 | 2022-06-24 2:55PM EDT | 240.00 | 0.88 | 0.15 | 1.60 | -2.47 | -73.73% | 5 | 176 | 53.15% |
| VRTX220715P00250000 | 2022-06-24 1:14PM EDT | 250.00 | 0.90 | 0.20 | 1.10 | -0.98 | -52.13% | 10 | 249 | 46.68% |
| VRTX220715P00260000 | 2022-06-24 2:55PM EDT | 260.00 | 1.61 | 0.10 | 2.60 | -1.62 | -50.15% | 35 | 295 | 48.50% |
| VRTX220715P00270000 | 2022-06-23 10:20AM EDT | 270.00 | 3.93 | 0.00 | 3.80 | 0.00 | - | 11 | 46 | 43.90% |
| VRTX220715P00280000 | 2022-06-24 2:55PM EDT | 280.00 | 4.10 | 2.75 | 4.90 | -4.00 | -49.38% | 27 | 14 | 36.30% |
| VRTX220715P00290000 | 2022-06-24 3:54PM EDT | 290.00 | 6.76 | 4.40 | 8.60 | -39.49 | -85.38% | 20 | 5 | 35.25% |
| VRTX220715P00300000 | 2022-06-24 1:18PM EDT | 300.00 | 13.84 | 11.20 | 16.40 | -6.72 | -32.68% | 13 | 83 | 43.48% |
| VRTX220715P00310000 | 2022-04-18 10:46AM EDT | 310.00 | 33.05 | 50.80 | 56.20 | 0.00 | - | - | 1 | 154.33% |
| VRTX220715P00320000 | 2022-04-18 1:00PM EDT | 320.00 | 40.20 | 64.10 | 72.00 | 0.00 | - | 20 | 20 | 183.12% |
| VRTX220715P00330000 | 2022-04-18 1:51PM EDT | 330.00 | 48.00 | 73.20 | 82.50 | 0.00 | - | - | 7 | 193.95% |
| VRTX220715P00350000 | 2022-03-15 1:29PM EDT | 350.00 | 105.60 | 59.40 | 64.70 | 0.00 | - | - | 2 | 73.85% |
