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’achatpour16 septembre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
VRTX220916C000950002022-02-16 3:11PM EDT95.00141.70151.40159.400.00-110.00%
VRTX220916C001200002022-06-22 12:06PM EDT120.00154.29168.50178.400.00-31296.83%
VRTX220916C001250002022-06-22 11:51AM EDT125.00149.97163.60173.500.00-4994.43%
VRTX220916C001350002021-11-10 7:56AM EDT135.0049.2373.5081.100.00-130.00%
VRTX220916C001400002022-06-22 11:51AM EDT140.00135.21148.60158.500.00-3583.01%
VRTX220916C001450002022-02-03 12:12PM EDT145.00102.0093.20101.500.00-130.00%
VRTX220916C001500002021-11-17 11:00AM EDT150.0053.9570.3076.700.00-310.00%
VRTX220916C001550002022-04-08 2:12PM EDT155.00127.0095.70105.500.00-100.00%
VRTX220916C001600002022-03-14 2:52PM EDT160.0084.800.000.000.00-500.00%
VRTX220916C001650002022-03-18 10:32AM EDT165.0084.60122.10129.500.00-2375.81%
VRTX220916C001700002022-03-08 4:00PM EDT170.0076.00103.90113.000.00-1230.00%
VRTX220916C001750002022-02-03 12:53PM EDT175.0076.0067.2073.500.00-3110.00%
VRTX220916C001800002022-05-23 10:53AM EDT180.0086.4291.2099.300.00-12210.00%
VRTX220916C001850002022-06-23 12:11PM EDT185.0097.60104.20114.000.00-130159.78%
VRTX220916C001900002022-04-19 2:16PM EDT190.0092.5066.1073.800.00-1580.00%
VRTX220916C001950002022-06-24 2:27PM EDT195.0097.0094.50104.40+29.50+43.70%13456.47%
VRTX220916C002000002022-06-24 3:48PM EDT200.0094.1089.6099.50+26.60+39.41%17854.21%
VRTX220916C002100002022-06-17 10:13AM EDT210.0051.7080.0089.200.00-212168.61%
VRTX220916C002200002022-06-24 9:56AM EDT220.0065.5970.5079.50+28.48+76.74%268662.62%
VRTX220916C002300002022-06-24 9:56AM EDT230.0055.7961.8069.60+25.70+85.41%24256.09%
VRTX220916C002400002022-06-24 10:41AM EDT240.0048.4652.8061.30+18.86+63.72%120054.02%
VRTX220916C002500002022-06-21 1:08PM EDT250.0030.5044.1052.100.00-1010249.02%
VRTX220916C002600002022-06-23 12:10PM EDT260.0031.5735.0042.700.00-26843.29%
VRTX220916C002700002022-06-24 1:17PM EDT270.0027.8830.6032.80+3.96+16.56%925936.25%
VRTX220916C002800002022-06-24 3:32PM EDT280.0024.7023.6026.80+4.70+23.50%1821436.37%
VRTX220916C002900002022-06-24 2:14PM EDT290.0016.5517.5022.30+1.02+6.57%428537.72%
VRTX220916C003000002022-06-24 3:51PM EDT300.0015.0012.4016.00+4.00+36.36%1224534.42%
VRTX220916C003100002022-06-23 3:55PM EDT310.008.006.3013.500.00-1336.62%
VRTX220916C003200002022-06-24 11:11AM EDT320.005.836.2010.30+0.83+16.60%35136.35%
VRTX220916C003300002022-06-09 12:18PM EDT330.001.753.207.700.00-3536.03%
VRTX220916C003400002022-05-19 12:08PM EDT340.001.850.254.700.00-603033.34%
VRTX220916C003500002022-06-24 12:06PM EDT350.002.101.655.60+0.50+31.25%21439.56%
VRTX220916C003600002022-05-17 12:11PM EDT360.001.370.004.700.00-20840.80%
VRTX220916C003700002022-05-17 12:11PM EDT370.001.470.004.800.00-83444.50%
VRTX220916C003800002022-06-17 9:38AM EDT380.002.220.003.800.00-164044.57%
VRTX220916C003900002022-05-10 3:46PM EDT390.001.930.104.700.00-31550.52%
VRTX220916C004000002022-05-18 3:06PM EDT400.001.190.004.800.00-102453.78%
VRTX220916C004100002022-06-24 3:02PM EDT410.002.210.254.40+0.02+0.91%313255.27%
VRTX220916C004200002022-06-21 1:21PM EDT420.000.770.004.500.00-467358.30%
Options de ventepour16 septembre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
VRTX220916P000900002022-06-16 3:07PM EDT90.000.350.100.300.00-4117101.66%
VRTX220916P000950002022-06-16 11:48AM EDT95.000.600.154.600.00-136143.75%
VRTX220916P001000002022-06-16 11:51AM EDT100.000.370.000.650.00-331398.93%
VRTX220916P001050002022-06-02 2:32PM EDT105.000.350.004.500.00-27130.44%
VRTX220916P001100002022-05-25 11:30AM EDT110.002.020.004.600.00-550125.61%
VRTX220916P001150002022-06-02 2:31PM EDT115.000.450.004.600.00-2116120.45%
VRTX220916P001200002022-06-21 3:46PM EDT120.000.500.000.200.00-59172.07%
VRTX220916P001250002022-06-02 2:36PM EDT125.000.500.000.250.00-23670.70%
VRTX220916P001300002022-06-22 2:44PM EDT130.000.950.004.500.00-9311105.74%
VRTX220916P001350002022-06-02 2:28PM EDT135.000.130.004.100.00-15099.41%
VRTX220916P001400002022-06-03 3:06PM EDT140.001.200.003.800.00-1010293.82%
VRTX220916P001450002022-06-16 11:21AM EDT145.001.200.004.100.00-96391.33%
VRTX220916P001500002022-06-15 2:25PM EDT150.000.600.051.400.00-34172.02%
VRTX220916P001550002022-05-20 2:56PM EDT155.002.150.004.800.00-405286.69%
VRTX220916P001600002022-06-10 9:36AM EDT160.000.510.004.800.00-91382.98%
VRTX220916P001650002022-06-22 2:42PM EDT165.001.310.004.100.00-18976.66%
VRTX220916P001700002022-06-21 3:47PM EDT170.000.950.004.400.00-24974.41%
VRTX220916P001750002022-06-02 2:26PM EDT175.001.100.004.600.00-14071.79%
VRTX220916P001800002022-05-06 12:11PM EDT180.001.500.004.800.00-921469.18%
VRTX220916P001850002022-06-14 3:26PM EDT185.002.800.054.700.00-805365.78%
VRTX220916P001900002022-06-14 3:36PM EDT190.003.050.004.700.00-1009262.46%
VRTX220916P001950002022-05-20 2:34PM EDT195.003.100.054.700.00-512759.55%
VRTX220916P002000002022-06-08 3:17PM EDT200.001.800.051.300.00-162749.32%
VRTX220916P002100002022-06-24 12:08PM EDT210.001.500.204.90-2.00-57.14%95451.58%
VRTX220916P002200002022-06-24 9:56AM EDT220.002.400.405.10-3.39-58.55%22956.29%
VRTX220916P002300002022-05-20 12:50PM EDT230.0010.002.106.700.00-198755.03%
VRTX220916P002400002022-06-23 9:30AM EDT240.004.002.507.100.00-558949.52%
VRTX220916P002500002022-06-24 3:00PM EDT250.004.663.007.70-2.59-35.72%104644.43%
VRTX220916P002600002022-06-24 3:28PM EDT260.006.313.708.40-2.87-31.26%1820539.33%
VRTX220916P002700002022-06-24 12:14PM EDT270.008.825.3010.80-3.41-27.88%55637.40%
VRTX220916P002800002022-06-24 10:11AM EDT280.0015.309.4014.50-5.30-25.73%63036.85%
VRTX220916P002900002022-06-24 3:52PM EDT290.0016.4015.0018.60-10.75-39.59%6535.66%
VRTX220916P003700002022-04-18 12:12AM EDT370.0083.50104.40111.900.00--098.96%