La bourse est fermée
CAC 40
6 073,35 +190,02 (+3,23 %) Euro Stoxx 50
3 533,17 +96,88 (+2,82 %) Dow Jones
31 500,68 +823,32 (+2,68 %) EUR/USD
1,0559 +0,0034 (+0,33 %) Gold future
1 828,10 -1,70 (-0,09 %) BTC-EUR
20 036,83 -285,56 (-1,41 %)
Vertex Pharmaceuticals Incorporated (VRTX)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour20 janvier 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX230120C00095000 | 2022-03-22 3:30PM EDT | 95.00 | 156.77 | 185.80 | 195.00 | 0.00 | - | 2 | 1 | 0.00% |
| VRTX230120C00100000 | 2022-05-06 9:35AM EDT | 100.00 | 154.10 | 167.00 | 176.00 | 0.00 | - | 1 | 29 | 0.00% |
| VRTX230120C00105000 | 2022-05-23 10:50AM EDT | 105.00 | 162.20 | 165.80 | 174.50 | 0.00 | - | 10 | 44 | 0.00% |
| VRTX230120C00110000 | 2022-05-18 12:58PM EDT | 110.00 | 148.50 | 150.90 | 158.80 | 0.00 | - | 1 | 14 | 0.00% |
| VRTX230120C00115000 | 2022-02-23 10:30AM EDT | 115.00 | 119.90 | 135.50 | 145.40 | 0.00 | - | 1 | 68 | 0.00% |
| VRTX230120C00120000 | 2022-06-22 12:08PM EDT | 120.00 | 155.90 | 170.60 | 179.70 | 0.00 | - | 1 | 65 | 74.95% |
| VRTX230120C00125000 | 2022-06-13 10:20AM EDT | 125.00 | 125.00 | 165.50 | 175.40 | 0.00 | - | 1 | 28 | 73.65% |
| VRTX230120C00130000 | 2022-04-27 10:14AM EDT | 130.00 | 141.32 | 142.90 | 151.80 | 0.00 | - | 2 | 7 | 0.00% |
| VRTX230120C00135000 | 2021-11-10 7:56AM EDT | 135.00 | 52.60 | 75.00 | 84.50 | 0.00 | - | 3 | 4 | 0.00% |
| VRTX230120C00140000 | 2022-06-22 1:03PM EDT | 140.00 | 137.60 | 151.00 | 160.90 | 0.00 | - | 11 | 16 | 67.46% |
| VRTX230120C00145000 | 2021-10-26 10:11AM EDT | 145.00 | 55.75 | 46.70 | 56.40 | 0.00 | - | 20 | 33 | 0.00% |
| VRTX230120C00150000 | 2022-06-23 9:35AM EDT | 150.00 | 129.00 | 141.50 | 151.00 | 0.00 | - | 2 | 77 | 63.34% |
| VRTX230120C00155000 | 2022-06-22 12:04PM EDT | 155.00 | 122.40 | 136.50 | 146.40 | 0.00 | - | 12 | 8 | 61.52% |
| VRTX230120C00160000 | 2022-06-24 3:57PM EDT | 160.00 | 136.00 | 132.00 | 141.50 | +52.00 | +61.90% | 1 | 20 | 60.10% |
| VRTX230120C00165000 | 2022-02-24 10:51AM EDT | 165.00 | 70.80 | 91.60 | 100.50 | 0.00 | - | 2 | 4 | 0.00% |
| VRTX230120C00170000 | 2022-06-15 3:57PM EDT | 170.00 | 90.34 | 122.50 | 131.90 | 0.00 | - | 1 | 59 | 56.65% |
| VRTX230120C00175000 | 2022-05-13 3:00PM EDT | 175.00 | 78.80 | 83.80 | 91.70 | 0.00 | - | 1 | 57 | 0.00% |
| VRTX230120C00180000 | 2022-06-23 9:35AM EDT | 180.00 | 100.99 | 113.10 | 121.80 | 0.00 | - | 2 | 154 | 52.60% |
| VRTX230120C00185000 | 2022-06-24 3:52PM EDT | 185.00 | 112.00 | 108.00 | 116.70 | +18.90 | +20.30% | 2 | 59 | 61.39% |
| VRTX230120C00190000 | 2022-06-23 3:46PM EDT | 190.00 | 98.80 | 103.80 | 111.90 | 0.00 | - | 3 | 116 | 59.20% |
| VRTX230120C00195000 | 2022-06-23 3:50PM EDT | 195.00 | 95.00 | 99.00 | 108.60 | 0.00 | - | 2 | 48 | 60.26% |
| VRTX230120C00200000 | 2022-06-17 9:34AM EDT | 200.00 | 69.00 | 94.50 | 102.60 | 0.00 | - | 10 | 201 | 55.53% |
| VRTX230120C00210000 | 2022-06-23 10:18AM EDT | 210.00 | 79.00 | 85.50 | 94.50 | 0.00 | - | 10 | 219 | 54.16% |
| VRTX230120C00220000 | 2022-06-23 12:35PM EDT | 220.00 | 72.21 | 78.10 | 86.30 | 0.00 | - | 1 | 224 | 52.23% |
| VRTX230120C00230000 | 2022-06-24 12:06PM EDT | 230.00 | 70.10 | 70.40 | 77.70 | +8.60 | +13.98% | 3 | 326 | 49.37% |
| VRTX230120C00240000 | 2022-06-24 11:28AM EDT | 240.00 | 60.50 | 62.20 | 67.90 | +14.50 | +31.52% | 14 | 161 | 44.56% |
| VRTX230120C00250000 | 2022-06-24 2:58PM EDT | 250.00 | 56.30 | 54.30 | 59.00 | +6.50 | +13.05% | 8 | 255 | 41.07% |
| VRTX230120C00260000 | 2022-06-23 2:00PM EDT | 260.00 | 41.45 | 47.70 | 52.00 | 0.00 | - | 1 | 255 | 39.92% |
| VRTX230120C00270000 | 2022-06-24 3:48PM EDT | 270.00 | 43.70 | 39.30 | 44.70 | +13.20 | +43.28% | 3 | 208 | 37.94% |
| VRTX230120C00280000 | 2022-06-24 3:41PM EDT | 280.00 | 35.81 | 35.00 | 39.70 | +5.56 | +18.38% | 4 | 184 | 38.28% |
| VRTX230120C00290000 | 2022-06-24 2:29PM EDT | 290.00 | 30.00 | 29.70 | 32.90 | +4.20 | +16.28% | 4 | 83 | 35.96% |
| VRTX230120C00300000 | 2022-06-24 3:48PM EDT | 300.00 | 26.60 | 24.50 | 27.00 | +5.88 | +28.38% | 530 | 454 | 34.20% |
| VRTX230120C00310000 | 2022-06-24 3:25PM EDT | 310.00 | 21.25 | 17.70 | 25.00 | +4.15 | +24.27% | 8 | 127 | 36.31% |
| VRTX230120C00320000 | 2022-06-24 2:14PM EDT | 320.00 | 16.65 | 14.40 | 19.40 | +1.95 | +13.27% | 6 | 276 | 33.80% |
| VRTX230120C00330000 | 2022-06-24 12:10PM EDT | 330.00 | 14.30 | 10.50 | 18.50 | +5.28 | +58.54% | 5 | 18 | 36.24% |
| VRTX230120C00340000 | 2022-06-24 1:20PM EDT | 340.00 | 12.00 | 7.50 | 15.60 | +0.50 | +4.35% | 10 | 45 | 35.93% |
| VRTX230120C00350000 | 2022-06-24 2:48PM EDT | 350.00 | 9.28 | 6.50 | 12.10 | +2.28 | +32.57% | 26 | 71 | 34.35% |
| VRTX230120C00360000 | 2022-05-17 2:49PM EDT | 360.00 | 3.58 | 1.90 | 6.40 | 0.00 | - | 30 | 59 | 28.68% |
| VRTX230120C00370000 | 2022-06-13 10:21AM EDT | 370.00 | 2.60 | 2.70 | 7.00 | 0.00 | - | 3 | 131 | 31.93% |
| VRTX230120C00380000 | 2022-06-15 10:46AM EDT | 380.00 | 1.90 | 1.10 | 5.80 | 0.00 | - | 1 | 114 | 32.04% |
| VRTX230120C00390000 | 2022-04-04 3:35PM EDT | 390.00 | 1.85 | 0.25 | 4.70 | 0.00 | - | 1 | 4 | 31.95% |
| VRTX230120C00400000 | 2022-05-12 2:50PM EDT | 400.00 | 0.85 | 0.00 | 4.80 | 0.00 | - | 4 | 61 | 34.01% |
| VRTX230120C00410000 | 2022-06-24 10:54AM EDT | 410.00 | 2.00 | 0.00 | 4.50 | +0.40 | +25.00% | 4 | 230 | 35.17% |
| VRTX230120C00420000 | 2022-05-16 12:01AM EDT | 420.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
Options de ventepour20 janvier 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX230120P00090000 | 2022-06-16 2:42PM EDT | 90.00 | 0.55 | 0.20 | 3.20 | 0.00 | - | 1 | 375 | 88.87% |
| VRTX230120P00095000 | 2022-05-18 10:34AM EDT | 95.00 | 0.57 | 0.00 | 4.70 | 0.00 | - | 39 | 109 | 90.71% |
| VRTX230120P00100000 | 2022-06-16 11:51AM EDT | 100.00 | 0.57 | 0.00 | 0.70 | 0.00 | - | 3 | 471 | 63.18% |
| VRTX230120P00105000 | 2022-06-06 12:26PM EDT | 105.00 | 1.00 | 0.00 | 4.60 | 0.00 | - | 5 | 122 | 82.89% |
| VRTX230120P00110000 | 2022-05-25 11:30AM EDT | 110.00 | 2.59 | 0.00 | 4.70 | 0.00 | - | 5 | 66 | 79.81% |
| VRTX230120P00115000 | 2022-05-19 9:47AM EDT | 115.00 | 2.46 | 0.00 | 4.80 | 0.00 | - | 7 | 133 | 76.87% |
| VRTX230120P00120000 | 2022-06-16 11:39AM EDT | 120.00 | 1.20 | 0.00 | 4.80 | 0.00 | - | 1 | 62 | 73.72% |
| VRTX230120P00125000 | 2022-05-06 3:27PM EDT | 125.00 | 1.20 | 0.00 | 4.60 | 0.00 | - | 2 | 62 | 70.06% |
| VRTX230120P00130000 | 2022-05-13 11:46AM EDT | 130.00 | 2.80 | 0.00 | 4.80 | 0.00 | - | 40 | 48 | 67.80% |
| VRTX230120P00135000 | 2022-06-14 2:10PM EDT | 135.00 | 2.20 | 0.00 | 4.20 | 0.00 | - | 1 | 80 | 63.20% |
| VRTX230120P00140000 | 2022-05-06 10:23AM EDT | 140.00 | 2.00 | 0.50 | 5.10 | 0.00 | - | 7 | 50 | 64.51% |
| VRTX230120P00145000 | 2022-05-02 9:37AM EDT | 145.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 72 | 25.00% |
| VRTX230120P00150000 | 2022-06-14 2:07PM EDT | 150.00 | 3.20 | 0.00 | 4.50 | 0.00 | - | 1 | 185 | 56.45% |
| VRTX230120P00155000 | 2022-03-22 3:45PM EDT | 155.00 | 3.70 | 0.00 | 4.80 | 0.00 | - | 1 | 75 | 54.83% |
| VRTX230120P00160000 | 2022-06-16 10:40AM EDT | 160.00 | 3.50 | 0.00 | 3.00 | 0.00 | - | 1 | 68 | 55.27% |
| VRTX230120P00165000 | 2022-05-03 9:32AM EDT | 165.00 | 2.70 | 0.55 | 5.30 | 0.00 | - | 3 | 132 | 52.58% |
| VRTX230120P00170000 | 2022-05-11 3:07PM EDT | 170.00 | 6.60 | 3.10 | 6.70 | 0.00 | - | 5 | 159 | 57.52% |
| VRTX230120P00175000 | 2022-06-16 12:23PM EDT | 175.00 | 5.00 | 0.20 | 4.90 | 0.00 | - | 9 | 113 | 55.04% |
| VRTX230120P00180000 | 2022-06-21 9:30AM EDT | 180.00 | 3.60 | 0.45 | 5.20 | 0.00 | - | 1 | 377 | 53.55% |
| VRTX230120P00185000 | 2022-06-08 3:55PM EDT | 185.00 | 4.90 | 1.85 | 6.60 | 0.00 | - | 1 | 325 | 55.05% |
| VRTX230120P00190000 | 2022-05-19 11:04AM EDT | 190.00 | 6.30 | 3.80 | 6.60 | 0.00 | - | 1 | 116 | 52.59% |
| VRTX230120P00195000 | 2022-06-17 12:50PM EDT | 195.00 | 5.40 | 2.30 | 7.00 | 0.00 | - | 32 | 597 | 51.18% |
| VRTX230120P00200000 | 2022-06-22 3:12PM EDT | 200.00 | 6.01 | 2.70 | 7.50 | 0.00 | - | 4 | 305 | 49.97% |
| VRTX230120P00210000 | 2022-06-23 11:46AM EDT | 210.00 | 5.70 | 4.00 | 7.50 | 0.00 | - | 2 | 195 | 45.28% |
| VRTX230120P00220000 | 2022-06-17 12:49PM EDT | 220.00 | 9.60 | 5.00 | 8.80 | 0.00 | - | 36 | 186 | 43.30% |
| VRTX230120P00230000 | 2022-06-24 3:02PM EDT | 230.00 | 7.10 | 5.80 | 10.70 | -1.70 | -19.32% | 5 | 134 | 42.07% |
| VRTX230120P00240000 | 2022-06-22 12:05PM EDT | 240.00 | 12.40 | 6.60 | 10.50 | 0.00 | - | 1 | 62 | 37.06% |
| VRTX230120P00250000 | 2022-06-24 12:46PM EDT | 250.00 | 11.00 | 9.70 | 12.60 | -2.50 | -18.52% | 152 | 290 | 35.58% |
| VRTX230120P00260000 | 2022-06-24 12:37PM EDT | 260.00 | 14.40 | 11.00 | 15.90 | -2.30 | -13.77% | 10 | 164 | 35.26% |
| VRTX230120P00270000 | 2022-06-24 12:37PM EDT | 270.00 | 17.50 | 12.40 | 18.80 | -7.40 | -29.72% | 10 | 20 | 33.81% |
| VRTX230120P00280000 | 2022-06-24 12:37PM EDT | 280.00 | 21.60 | 16.00 | 25.40 | -8.90 | -29.18% | 6 | 46 | 36.23% |
| VRTX230120P00290000 | 2022-06-21 1:03PM EDT | 290.00 | 36.00 | 22.50 | 29.00 | 0.00 | - | 8 | 12 | 34.44% |
| VRTX230120P00300000 | 2022-06-24 3:55PM EDT | 300.00 | 29.65 | 25.60 | 33.40 | -15.87 | -34.86% | 2 | 22 | 33.03% |
| VRTX230120P00310000 | 2022-05-31 9:34AM EDT | 310.00 | 50.00 | 31.10 | 39.90 | 0.00 | - | 20 | 20 | 33.44% |
| VRTX230120P00320000 | 2022-01-13 4:55PM EDT | 320.00 | 99.37 | 86.00 | 95.30 | 0.00 | - | 1 | 0 | 83.60% |
| VRTX230120P00350000 | 2022-01-28 1:01PM EDT | 350.00 | 117.20 | 116.00 | 125.00 | 0.00 | - | 1 | 1 | 93.56% |
| VRTX230120P00410000 | 2021-11-10 7:56AM EDT | 410.00 | 215.00 | 197.50 | 207.20 | 0.00 | - | 1 | 1 | 134.40% |
