La bourse est fermée

Vertex Pharmaceuticals Incorporated (VRTX)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
292,55+9,05 (+3,19 %)
À la clôture : 04:00PM EDT
291,40 -1,15 (-0,39 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour15 juillet 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
VRTX220715C000950002022-05-03 10:56AM EDT95.00174.86163.60171.400.00-110.00%
VRTX220715C001000002022-04-21 1:08PM EDT100.00184.37154.00164.000.00--10.00%
VRTX220715C001100002022-05-23 1:55PM EDT110.00159.60157.50167.200.00-110.00%
VRTX220715C001200002022-02-24 11:48AM EDT120.00107.42130.40138.100.00--10.00%
VRTX220715C001300002022-02-18 1:19PM EDT130.00101.56116.60123.900.00-110.00%
VRTX220715C001500002022-04-06 1:39PM EDT150.00122.9199.80109.500.00-50510.00%
VRTX220715C001600002022-06-13 9:52AM EDT160.0090.55128.00137.400.00-57105.08%
VRTX220715C001650002022-06-13 9:52AM EDT165.0085.64123.60131.100.00-55174.37%
VRTX220715C001700002022-02-03 3:51PM EDT170.0072.8067.3076.800.00-450.00%
VRTX220715C001750002022-01-21 10:57AM EDT175.0059.0054.0063.100.00-440.00%
VRTX220715C001800002022-03-21 11:21AM EDT180.0070.70103.20111.400.00-440.00%
VRTX220715C001850002021-12-17 11:15AM EDT185.0041.6549.1054.000.00-220.00%
VRTX220715C001900002022-06-06 1:15PM EDT190.0078.4098.50106.500.00-514142.70%
VRTX220715C002000002022-05-11 10:50AM EDT200.0038.2055.5059.600.00-5130.00%
VRTX220715C002100002022-05-09 12:16PM EDT210.0034.4561.5069.600.00-21600.00%
VRTX220715C002200002022-06-23 12:35PM EDT220.0062.2168.8076.100.00-143100.57%
VRTX220715C002300002022-06-14 3:48PM EDT230.0022.6558.9066.200.00-24389.45%
VRTX220715C002400002022-06-24 2:58PM EDT240.0050.8049.0053.80+8.80+20.95%262557.64%
VRTX220715C002500002022-06-24 3:43PM EDT250.0042.4941.6047.00+10.09+31.14%518252.69%
VRTX220715C002600002022-06-24 1:53PM EDT260.0031.0029.8037.70+6.70+27.57%334662.87%
VRTX220715C002700002022-06-24 3:25PM EDT270.0023.9523.6028.30+7.90+49.22%4873953.12%
VRTX220715C002800002022-06-24 3:47PM EDT280.0016.4515.1018.60+6.95+73.16%4177941.00%
VRTX220715C002900002022-06-24 3:54PM EDT290.009.748.9011.00+4.04+70.88%531,10734.71%
VRTX220715C003000002022-06-24 3:39PM EDT300.005.003.806.50+1.90+61.29%10190234.49%
VRTX220715C003100002022-06-24 3:15PM EDT310.002.550.604.30+1.75+218.75%361437.72%
VRTX220715C003200002022-06-24 2:14PM EDT320.001.310.053.20+0.48+57.83%111342.26%
VRTX220715C003300002022-06-24 2:26PM EDT330.000.250.351.15-0.45-64.29%1422137.34%
VRTX220715C003400002022-06-02 9:37AM EDT340.002.190.004.400.00-232852.12%
VRTX220715C003500002022-04-22 11:01AM EDT350.001.400.004.000.00-4257.45%
VRTX220715C003600002022-03-14 11:23AM EDT360.000.540.000.000.00--012.50%
VRTX220715C004200002022-06-15 3:33PM EDT420.000.100.004.300.00-6797.51%
Options de ventepour15 juillet 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
VRTX220715P000950002022-06-24 1:46PM EDT95.000.050.000.05-0.05-50.00%310157.03%
VRTX220715P001050002022-06-14 10:32AM EDT105.000.150.004.300.00-24258.50%
VRTX220715P001100002021-12-02 11:55AM EDT110.000.950.001.400.00--2202.64%
VRTX220715P001150002022-01-19 3:22PM EDT115.000.450.002.500.00-20214.01%
VRTX220715P001200002022-03-07 2:18PM EDT120.002.020.004.800.00-95233.11%
VRTX220715P001250002022-05-24 11:46AM EDT125.001.860.004.300.00-369218.41%
VRTX220715P001300002022-06-13 9:38AM EDT130.001.860.001.500.00-220172.56%
VRTX220715P001350002022-05-09 10:16AM EDT135.001.480.004.400.00-8082201.81%
VRTX220715P001400002022-06-15 3:33PM EDT140.000.050.003.800.00-10115187.62%
VRTX220715P001450002022-06-16 11:21AM EDT145.000.850.001.500.00-940151.42%
VRTX220715P001500002022-06-15 3:30PM EDT150.000.050.001.300.00-228141.50%
VRTX220715P001550002022-05-19 9:59AM EDT155.001.900.004.800.00-69173.39%
VRTX220715P001600002022-06-10 9:36AM EDT160.000.010.004.300.00-99161.99%
VRTX220715P001650002021-12-06 4:50PM EDT165.007.503.604.100.00-2136178.03%
VRTX220715P001700002022-05-17 10:31AM EDT170.002.320.004.200.00-6032147.29%
VRTX220715P001750002022-02-18 2:11PM EDT175.003.600.855.500.00-227155.08%
VRTX220715P001800002022-06-21 2:50PM EDT180.000.100.004.300.00-8321134.89%
VRTX220715P001850002022-04-18 9:30AM EDT185.002.200.000.000.00-1450.00%
VRTX220715P001900002022-05-19 9:30AM EDT190.002.100.004.600.00-487124.29%
VRTX220715P001950002022-05-09 9:59AM EDT195.002.200.004.800.00-46119.39%
VRTX220715P002000002022-06-23 9:30AM EDT200.000.250.000.500.00-119874.22%
VRTX220715P002100002022-06-21 9:55AM EDT210.000.500.002.000.00-244583.37%
VRTX220715P002200002022-06-23 10:05AM EDT220.000.800.004.500.00-1020588.72%
VRTX220715P002300002022-06-14 9:46AM EDT230.005.000.001.000.00-121055.84%
VRTX220715P002400002022-06-24 2:55PM EDT240.000.880.151.60-2.47-73.73%517653.15%
VRTX220715P002500002022-06-24 1:14PM EDT250.000.900.201.10-0.98-52.13%1024946.68%
VRTX220715P002600002022-06-24 2:55PM EDT260.001.610.102.60-1.62-50.15%3529548.50%
VRTX220715P002700002022-06-23 10:20AM EDT270.003.930.003.800.00-114643.90%
VRTX220715P002800002022-06-24 2:55PM EDT280.004.102.754.90-4.00-49.38%271436.30%
VRTX220715P002900002022-06-24 3:54PM EDT290.006.764.408.60-39.49-85.38%20535.25%
VRTX220715P003000002022-06-24 1:18PM EDT300.0013.8411.2016.40-6.72-32.68%138343.48%
VRTX220715P003100002022-04-18 10:46AM EDT310.0033.0550.8056.200.00--1154.33%
VRTX220715P003200002022-04-18 1:00PM EDT320.0040.2064.1072.000.00-2020183.12%
VRTX220715P003300002022-04-18 1:51PM EDT330.0048.0073.2082.500.00--7193.95%
VRTX220715P003500002022-03-15 1:29PM EDT350.00105.6059.4064.700.00--273.85%