La bourse ferme dans 2 h 14 min
CAC 40
5 887,60 +92,64 (+1,60 %) Euro Stoxx 50
3 415,18 +55,35 (+1,65 %) Dow Jones
30 967,82 -129,44 (-0,42 %) EUR/USD
1,0194 -0,0076 (-0,74 %) Gold future
1 764,70 +0,80 (+0,05 %) BTC-EUR
19 770,46 +610,19 (+3,18 %)
Vertex Pharmaceuticals Incorporated (VRTX)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour21 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX221021C00120000 | 2022-05-16 10:42AM EDT | 120.00 | 131.00 | 130.20 | 140.00 | 0.00 | - | 1 | 1 | 0.00% |
| VRTX221021C00170000 | 2022-03-28 12:30PM EDT | 170.00 | 88.15 | 98.30 | 104.80 | 0.00 | - | 1 | 0 | 0.00% |
| VRTX221021C00200000 | 2022-06-13 12:27PM EDT | 200.00 | 54.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| VRTX221021C00210000 | 2022-06-28 10:35AM EDT | 210.00 | 74.75 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 0.00% |
| VRTX221021C00220000 | 2022-06-30 12:00PM EDT | 220.00 | 66.36 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| VRTX221021C00230000 | 2022-06-30 12:00PM EDT | 230.00 | 57.10 | 0.00 | 0.00 | 0.00 | - | 5 | 4 | 0.00% |
| VRTX221021C00240000 | 2022-06-23 11:28AM EDT | 240.00 | 45.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| VRTX221021C00250000 | 2022-05-20 11:01AM EDT | 250.00 | 25.37 | 27.70 | 34.30 | 0.00 | - | 3 | 130 | 0.00% |
| VRTX221021C00260000 | 2022-06-24 3:34PM EDT | 260.00 | 40.60 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| VRTX221021C00270000 | 2022-07-01 12:59PM EDT | 270.00 | 27.75 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 0.00% |
| VRTX221021C00280000 | 2022-06-28 10:28AM EDT | 280.00 | 23.93 | 0.00 | 0.00 | 0.00 | - | 40 | 375 | 0.00% |
| VRTX221021C00290000 | 2022-06-24 3:33PM EDT | 290.00 | 23.40 | 0.00 | 0.00 | 0.00 | - | 14 | 57 | 0.20% |
| VRTX221021C00300000 | 2022-07-05 2:21PM EDT | 300.00 | 15.63 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 1.56% |
| VRTX221021C00310000 | 2022-06-28 10:46AM EDT | 310.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 1 | 337 | 3.13% |
| VRTX221021C00320000 | 2022-06-24 3:25PM EDT | 320.00 | 10.52 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 3.13% |
| VRTX221021C00330000 | 2022-04-18 12:12AM EDT | 330.00 | 11.40 | 0.00 | 4.80 | 0.00 | - | - | 2 | 27.63% |
| VRTX221021C00340000 | 2022-06-24 2:24PM EDT | 340.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 114 | 6.25% |
| VRTX221021C00350000 | 2022-05-17 10:12AM EDT | 350.00 | 2.47 | 0.05 | 4.40 | 0.00 | - | 12 | 31 | 33.59% |
| VRTX221021C00360000 | 2022-06-27 3:58PM EDT | 360.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 6.25% |
| VRTX221021C00370000 | 2022-05-17 12:11PM EDT | 370.00 | 1.82 | 0.00 | 4.80 | 0.00 | - | 8 | 34 | 40.72% |
| VRTX221021C00380000 | 2022-06-29 11:23AM EDT | 380.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 12.50% |
| VRTX221021C00390000 | 2022-05-10 3:46PM EDT | 390.00 | 2.18 | 0.00 | 4.80 | 0.00 | - | 3 | 15 | 46.26% |
| VRTX221021C00400000 | 2022-05-18 3:06PM EDT | 400.00 | 1.45 | 0.05 | 4.80 | 0.00 | - | 10 | 51 | 48.85% |
| VRTX221021C00410000 | 2022-06-24 3:02PM EDT | 410.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 3 | 128 | 12.50% |
| VRTX221021C00420000 | 2022-06-21 1:21PM EDT | 420.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 46 | 73 | 12.50% |
Options de ventepour21 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX221021P00120000 | 2022-06-07 2:04PM EDT | 120.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 6 | 33 | 25.00% |
| VRTX221021P00125000 | 2022-05-23 2:34PM EDT | 125.00 | 1.30 | 0.00 | 4.60 | 0.00 | - | 4 | 10 | 96.68% |
| VRTX221021P00130000 | 2022-06-28 12:28PM EDT | 130.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2 | 150 | 25.00% |
| VRTX221021P00135000 | 2022-05-05 12:37PM EDT | 135.00 | 0.38 | 0.00 | 4.70 | 0.00 | - | 1 | 9 | 89.23% |
| VRTX221021P00140000 | 2022-05-26 1:46PM EDT | 140.00 | 1.63 | 0.00 | 3.80 | 0.00 | - | 10 | 41 | 81.74% |
| VRTX221021P00145000 | 2022-06-03 3:02PM EDT | 145.00 | 0.90 | 0.00 | 4.60 | 0.00 | - | 68 | 12 | 81.52% |
| VRTX221021P00150000 | 2022-04-25 11:36AM EDT | 150.00 | 1.86 | 0.40 | 4.90 | 0.00 | - | 3 | 4 | 80.57% |
| VRTX221021P00155000 | 2022-05-20 2:56PM EDT | 155.00 | 2.45 | 0.10 | 4.70 | 0.00 | - | 40 | 41 | 75.40% |
| VRTX221021P00160000 | 2022-04-29 1:52PM EDT | 160.00 | 2.50 | 0.00 | 4.80 | 0.00 | - | 10 | 9 | 72.12% |
| VRTX221021P00165000 | 2022-05-09 12:01PM EDT | 165.00 | 2.25 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 68.95% |
| VRTX221021P00170000 | 2022-04-07 1:04PM EDT | 170.00 | 2.88 | 0.45 | 4.90 | 0.00 | - | 10 | 5 | 67.54% |
| VRTX221021P00175000 | 2022-04-29 1:44PM EDT | 175.00 | 2.94 | 0.20 | 5.00 | 0.00 | - | 18 | 16 | 64.04% |
| VRTX221021P00180000 | 2022-05-02 12:51PM EDT | 180.00 | 3.98 | 0.50 | 5.30 | 0.00 | - | 1 | 24 | 62.71% |
| VRTX221021P00185000 | 2022-06-28 10:33AM EDT | 185.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 2 | 38 | 12.50% |
| VRTX221021P00190000 | 2022-05-17 9:42AM EDT | 190.00 | 2.80 | 1.45 | 6.20 | 0.00 | - | 1 | 43 | 61.18% |
| VRTX221021P00195000 | 2022-07-05 1:00PM EDT | 195.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 12.50% |
| VRTX221021P00200000 | 2022-06-30 12:00PM EDT | 200.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 5 | 70 | 12.50% |
| VRTX221021P00220000 | 2022-06-30 11:39AM EDT | 220.00 | 2.98 | 0.00 | 0.00 | 0.00 | - | 2 | 927 | 12.50% |
| VRTX221021P00230000 | 2022-06-28 10:33AM EDT | 230.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 2,469 | 6.25% |
| VRTX221021P00240000 | 2022-06-16 9:54AM EDT | 240.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 6.25% |
| VRTX221021P00250000 | 2022-06-15 3:33PM EDT | 250.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 34 | 228 | 6.25% |
| VRTX221021P00260000 | 2022-07-05 2:02PM EDT | 260.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 6 | 61 | 3.13% |
| VRTX221021P00270000 | 2022-06-28 3:58PM EDT | 270.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | 5 | 50 | 3.13% |
| VRTX221021P00280000 | 2022-07-05 2:02PM EDT | 280.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 1.56% |
| VRTX221021P00290000 | 2022-06-24 3:26PM EDT | 290.00 | 19.21 | 0.00 | 0.00 | 0.00 | - | 35 | 24 | 0.00% |
| VRTX221021P00300000 | 2022-04-12 11:18AM EDT | 300.00 | 32.40 | 59.00 | 66.10 | 0.00 | - | 1 | 2 | 89.90% |
| VRTX221021P00310000 | 2022-06-24 3:53PM EDT | 310.00 | 30.34 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| VRTX221021P00330000 | 2022-06-24 3:53PM EDT | 330.00 | 44.54 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
