La bourse ferme dans 2 h 14 min

Vertex Pharmaceuticals Incorporated (VRTX)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
288,98+1,66 (+0,58 %)
À la clôture : 04:00PM EDT
290,00 +1,02 (+0,35 %)
Avant Bourse : 09:14AM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour21 octobre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
VRTX221021C001200002022-05-16 10:42AM EDT120.00131.00130.20140.000.00-110.00%
VRTX221021C001700002022-03-28 12:30PM EDT170.0088.1598.30104.800.00-100.00%
VRTX221021C002000002022-06-13 12:27PM EDT200.0054.000.000.000.00-110.00%
VRTX221021C002100002022-06-28 10:35AM EDT210.0074.750.000.000.00-580.00%
VRTX221021C002200002022-06-30 12:00PM EDT220.0066.360.000.000.00-570.00%
VRTX221021C002300002022-06-30 12:00PM EDT230.0057.100.000.000.00-540.00%
VRTX221021C002400002022-06-23 11:28AM EDT240.0045.900.000.000.00-120.00%
VRTX221021C002500002022-05-20 11:01AM EDT250.0025.3727.7034.300.00-31300.00%
VRTX221021C002600002022-06-24 3:34PM EDT260.0040.600.000.000.00-1230.00%
VRTX221021C002700002022-07-01 12:59PM EDT270.0027.750.000.000.00-1550.00%
VRTX221021C002800002022-06-28 10:28AM EDT280.0023.930.000.000.00-403750.00%
VRTX221021C002900002022-06-24 3:33PM EDT290.0023.400.000.000.00-14570.20%
VRTX221021C003000002022-07-05 2:21PM EDT300.0015.630.000.000.00-2321.56%
VRTX221021C003100002022-06-28 10:46AM EDT310.009.900.000.000.00-13373.13%
VRTX221021C003200002022-06-24 3:25PM EDT320.0010.520.000.000.00-3113.13%
VRTX221021C003300002022-04-18 12:12AM EDT330.0011.400.004.800.00--227.63%
VRTX221021C003400002022-06-24 2:24PM EDT340.005.400.000.000.00-11146.25%
VRTX221021C003500002022-05-17 10:12AM EDT350.002.470.054.400.00-123133.59%
VRTX221021C003600002022-06-27 3:58PM EDT360.002.400.000.000.00-10116.25%
VRTX221021C003700002022-05-17 12:11PM EDT370.001.820.004.800.00-83440.72%
VRTX221021C003800002022-06-29 11:23AM EDT380.001.250.000.000.00-13612.50%
VRTX221021C003900002022-05-10 3:46PM EDT390.002.180.004.800.00-31546.26%
VRTX221021C004000002022-05-18 3:06PM EDT400.001.450.054.800.00-105148.85%
VRTX221021C004100002022-06-24 3:02PM EDT410.002.390.000.000.00-312812.50%
VRTX221021C004200002022-06-21 1:21PM EDT420.000.870.000.000.00-467312.50%
Options de ventepour21 octobre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
VRTX221021P001200002022-06-07 2:04PM EDT120.001.150.000.000.00-63325.00%
VRTX221021P001250002022-05-23 2:34PM EDT125.001.300.004.600.00-41096.68%
VRTX221021P001300002022-06-28 12:28PM EDT130.000.310.000.000.00-215025.00%
VRTX221021P001350002022-05-05 12:37PM EDT135.000.380.004.700.00-1989.23%
VRTX221021P001400002022-05-26 1:46PM EDT140.001.630.003.800.00-104181.74%
VRTX221021P001450002022-06-03 3:02PM EDT145.000.900.004.600.00-681281.52%
VRTX221021P001500002022-04-25 11:36AM EDT150.001.860.404.900.00-3480.57%
VRTX221021P001550002022-05-20 2:56PM EDT155.002.450.104.700.00-404175.40%
VRTX221021P001600002022-04-29 1:52PM EDT160.002.500.004.800.00-10972.12%
VRTX221021P001650002022-05-09 12:01PM EDT165.002.250.004.800.00-1468.95%
VRTX221021P001700002022-04-07 1:04PM EDT170.002.880.454.900.00-10567.54%
VRTX221021P001750002022-04-29 1:44PM EDT175.002.940.205.000.00-181664.04%
VRTX221021P001800002022-05-02 12:51PM EDT180.003.980.505.300.00-12462.71%
VRTX221021P001850002022-06-28 10:33AM EDT185.001.050.000.000.00-23812.50%
VRTX221021P001900002022-05-17 9:42AM EDT190.002.801.456.200.00-14361.18%
VRTX221021P001950002022-07-05 1:00PM EDT195.001.900.000.000.00-23012.50%
VRTX221021P002000002022-06-30 12:00PM EDT200.002.180.000.000.00-57012.50%
VRTX221021P002200002022-06-30 11:39AM EDT220.002.980.000.000.00-292712.50%
VRTX221021P002300002022-06-28 10:33AM EDT230.003.700.000.000.00-12,4696.25%
VRTX221021P002400002022-06-16 9:54AM EDT240.0016.000.000.000.00-1436.25%
VRTX221021P002500002022-06-15 3:33PM EDT250.0016.500.000.000.00-342286.25%
VRTX221021P002600002022-07-05 2:02PM EDT260.008.300.000.000.00-6613.13%
VRTX221021P002700002022-06-28 3:58PM EDT270.0018.300.000.000.00-5503.13%
VRTX221021P002800002022-07-05 2:02PM EDT280.0015.200.000.000.00-1311.56%
VRTX221021P002900002022-06-24 3:26PM EDT290.0019.210.000.000.00-35240.00%
VRTX221021P003000002022-04-12 11:18AM EDT300.0032.4059.0066.100.00-1289.90%
VRTX221021P003100002022-06-24 3:53PM EDT310.0030.340.000.000.00-110.00%
VRTX221021P003300002022-06-24 3:53PM EDT330.0044.540.000.000.00-110.00%