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’achatpour20 janvier 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
VRTX230120C000950002022-03-22 3:30PM EDT95.00156.77185.80195.000.00-210.00%
VRTX230120C001000002022-05-06 9:35AM EDT100.00154.10167.00176.000.00-1290.00%
VRTX230120C001050002022-05-23 10:50AM EDT105.00162.20165.80174.500.00-10440.00%
VRTX230120C001100002022-05-18 12:58PM EDT110.00148.50150.90158.800.00-1140.00%
VRTX230120C001150002022-02-23 10:30AM EDT115.00119.90135.50145.400.00-1680.00%
VRTX230120C001200002022-06-22 12:08PM EDT120.00155.90170.60179.700.00-16574.95%
VRTX230120C001250002022-06-13 10:20AM EDT125.00125.00165.50175.400.00-12873.65%
VRTX230120C001300002022-04-27 10:14AM EDT130.00141.32142.90151.800.00-270.00%
VRTX230120C001350002021-11-10 7:56AM EDT135.0052.6075.0084.500.00-340.00%
VRTX230120C001400002022-06-22 1:03PM EDT140.00137.60151.00160.900.00-111667.46%
VRTX230120C001450002021-10-26 10:11AM EDT145.0055.7546.7056.400.00-20330.00%
VRTX230120C001500002022-06-23 9:35AM EDT150.00129.00141.50151.000.00-27763.34%
VRTX230120C001550002022-06-22 12:04PM EDT155.00122.40136.50146.400.00-12861.52%
VRTX230120C001600002022-06-24 3:57PM EDT160.00136.00132.00141.50+52.00+61.90%12060.10%
VRTX230120C001650002022-02-24 10:51AM EDT165.0070.8091.60100.500.00-240.00%
VRTX230120C001700002022-06-15 3:57PM EDT170.0090.34122.50131.900.00-15956.65%
VRTX230120C001750002022-05-13 3:00PM EDT175.0078.8083.8091.700.00-1570.00%
VRTX230120C001800002022-06-23 9:35AM EDT180.00100.99113.10121.800.00-215452.60%
VRTX230120C001850002022-06-24 3:52PM EDT185.00112.00108.00116.70+18.90+20.30%25961.39%
VRTX230120C001900002022-06-23 3:46PM EDT190.0098.80103.80111.900.00-311659.20%
VRTX230120C001950002022-06-23 3:50PM EDT195.0095.0099.00108.600.00-24860.26%
VRTX230120C002000002022-06-17 9:34AM EDT200.0069.0094.50102.600.00-1020155.53%
VRTX230120C002100002022-06-23 10:18AM EDT210.0079.0085.5094.500.00-1021954.16%
VRTX230120C002200002022-06-23 12:35PM EDT220.0072.2178.1086.300.00-122452.23%
VRTX230120C002300002022-06-24 12:06PM EDT230.0070.1070.4077.70+8.60+13.98%332649.37%
VRTX230120C002400002022-06-24 11:28AM EDT240.0060.5062.2067.90+14.50+31.52%1416144.56%
VRTX230120C002500002022-06-24 2:58PM EDT250.0056.3054.3059.00+6.50+13.05%825541.07%
VRTX230120C002600002022-06-23 2:00PM EDT260.0041.4547.7052.000.00-125539.92%
VRTX230120C002700002022-06-24 3:48PM EDT270.0043.7039.3044.70+13.20+43.28%320837.94%
VRTX230120C002800002022-06-24 3:41PM EDT280.0035.8135.0039.70+5.56+18.38%418438.28%
VRTX230120C002900002022-06-24 2:29PM EDT290.0030.0029.7032.90+4.20+16.28%48335.96%
VRTX230120C003000002022-06-24 3:48PM EDT300.0026.6024.5027.00+5.88+28.38%53045434.20%
VRTX230120C003100002022-06-24 3:25PM EDT310.0021.2517.7025.00+4.15+24.27%812736.31%
VRTX230120C003200002022-06-24 2:14PM EDT320.0016.6514.4019.40+1.95+13.27%627633.80%
VRTX230120C003300002022-06-24 12:10PM EDT330.0014.3010.5018.50+5.28+58.54%51836.24%
VRTX230120C003400002022-06-24 1:20PM EDT340.0012.007.5015.60+0.50+4.35%104535.93%
VRTX230120C003500002022-06-24 2:48PM EDT350.009.286.5012.10+2.28+32.57%267134.35%
VRTX230120C003600002022-05-17 2:49PM EDT360.003.581.906.400.00-305928.68%
VRTX230120C003700002022-06-13 10:21AM EDT370.002.602.707.000.00-313131.93%
VRTX230120C003800002022-06-15 10:46AM EDT380.001.901.105.800.00-111432.04%
VRTX230120C003900002022-04-04 3:35PM EDT390.001.850.254.700.00-1431.95%
VRTX230120C004000002022-05-12 2:50PM EDT400.000.850.004.800.00-46134.01%
VRTX230120C004100002022-06-24 10:54AM EDT410.002.000.004.50+0.40+25.00%423035.17%
VRTX230120C004200002022-05-16 12:01AM EDT420.001.780.000.000.00--012.50%
Options de ventepour20 janvier 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
VRTX230120P000900002022-06-16 2:42PM EDT90.000.550.203.200.00-137588.87%
VRTX230120P000950002022-05-18 10:34AM EDT95.000.570.004.700.00-3910990.71%
VRTX230120P001000002022-06-16 11:51AM EDT100.000.570.000.700.00-347163.18%
VRTX230120P001050002022-06-06 12:26PM EDT105.001.000.004.600.00-512282.89%
VRTX230120P001100002022-05-25 11:30AM EDT110.002.590.004.700.00-56679.81%
VRTX230120P001150002022-05-19 9:47AM EDT115.002.460.004.800.00-713376.87%
VRTX230120P001200002022-06-16 11:39AM EDT120.001.200.004.800.00-16273.72%
VRTX230120P001250002022-05-06 3:27PM EDT125.001.200.004.600.00-26270.06%
VRTX230120P001300002022-05-13 11:46AM EDT130.002.800.004.800.00-404867.80%
VRTX230120P001350002022-06-14 2:10PM EDT135.002.200.004.200.00-18063.20%
VRTX230120P001400002022-05-06 10:23AM EDT140.002.000.505.100.00-75064.51%
VRTX230120P001450002022-05-02 9:37AM EDT145.002.000.000.000.00-17225.00%
VRTX230120P001500002022-06-14 2:07PM EDT150.003.200.004.500.00-118556.45%
VRTX230120P001550002022-03-22 3:45PM EDT155.003.700.004.800.00-17554.83%
VRTX230120P001600002022-06-16 10:40AM EDT160.003.500.003.000.00-16855.27%
VRTX230120P001650002022-05-03 9:32AM EDT165.002.700.555.300.00-313252.58%
VRTX230120P001700002022-05-11 3:07PM EDT170.006.603.106.700.00-515957.52%
VRTX230120P001750002022-06-16 12:23PM EDT175.005.000.204.900.00-911355.04%
VRTX230120P001800002022-06-21 9:30AM EDT180.003.600.455.200.00-137753.55%
VRTX230120P001850002022-06-08 3:55PM EDT185.004.901.856.600.00-132555.05%
VRTX230120P001900002022-05-19 11:04AM EDT190.006.303.806.600.00-111652.59%
VRTX230120P001950002022-06-17 12:50PM EDT195.005.402.307.000.00-3259751.18%
VRTX230120P002000002022-06-22 3:12PM EDT200.006.012.707.500.00-430549.97%
VRTX230120P002100002022-06-23 11:46AM EDT210.005.704.007.500.00-219545.28%
VRTX230120P002200002022-06-17 12:49PM EDT220.009.605.008.800.00-3618643.30%
VRTX230120P002300002022-06-24 3:02PM EDT230.007.105.8010.70-1.70-19.32%513442.07%
VRTX230120P002400002022-06-22 12:05PM EDT240.0012.406.6010.500.00-16237.06%
VRTX230120P002500002022-06-24 12:46PM EDT250.0011.009.7012.60-2.50-18.52%15229035.58%
VRTX230120P002600002022-06-24 12:37PM EDT260.0014.4011.0015.90-2.30-13.77%1016435.26%
VRTX230120P002700002022-06-24 12:37PM EDT270.0017.5012.4018.80-7.40-29.72%102033.81%
VRTX230120P002800002022-06-24 12:37PM EDT280.0021.6016.0025.40-8.90-29.18%64636.23%
VRTX230120P002900002022-06-21 1:03PM EDT290.0036.0022.5029.000.00-81234.44%
VRTX230120P003000002022-06-24 3:55PM EDT300.0029.6525.6033.40-15.87-34.86%22233.03%
VRTX230120P003100002022-05-31 9:34AM EDT310.0050.0031.1039.900.00-202033.44%
VRTX230120P003200002022-01-13 4:55PM EDT320.0099.3786.0095.300.00-1083.60%
VRTX230120P003500002022-01-28 1:01PM EDT350.00117.20116.00125.000.00-1193.56%
VRTX230120P004100002021-11-10 7:56AM EDT410.00215.00197.50207.200.00-11134.40%