La bourse est fermée

Vertex Pharmaceuticals Incorporated (VRTX)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
301,02-2,76 (-0,91 %)
À la clôture : 04:00PM EST
302,45 +1,43 (+0,48 %)
Échanges après Bourse : 06:54PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour21 avril 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
VRTX230421C002100002022-12-19 10:04AM EST210.0090.6098.50107.000.00-1193.38%
VRTX230421C002200002023-01-19 12:13PM EST220.0088.2579.5089.000.00-5554.87%
VRTX230421C002300002022-11-11 3:45PM EST230.0083.5884.5092.100.00-2092.17%
VRTX230421C002400002022-12-28 3:25PM EST240.0053.3080.3089.800.00-1199.89%
VRTX230421C002500002023-02-02 12:49PM EST250.0059.8053.3058.300.00-5349.90%
VRTX230421C002600002023-01-20 10:00AM EST260.0055.0044.9051.100.00-11250.15%
VRTX230421C002700002023-02-02 9:51AM EST270.0044.2036.6041.500.00-1543.78%
VRTX230421C002800002023-02-02 11:23AM EST280.0037.0027.9033.700.00-117940.88%
VRTX230421C002900002023-02-01 3:41PM EST290.0036.8023.2024.000.00-316733.41%
VRTX230421C003000002023-02-03 2:52PM EST300.0018.5017.0018.30-0.80-4.15%610032.54%
VRTX230421C003100002023-02-02 12:25PM EST310.0015.0711.9013.000.00-513030.80%
VRTX230421C003200002023-02-03 3:03PM EST320.009.207.409.00-0.39-4.07%1026729.77%
VRTX230421C003300002023-02-03 2:56PM EST330.006.004.906.00-0.20-3.23%2234128.98%
VRTX230421C003400002023-02-02 3:30PM EST340.003.701.805.700.00-115033.01%
VRTX230421C003500002023-01-31 9:52AM EST350.007.881.854.500.00-514034.22%
VRTX230421C003600002023-01-31 9:44AM EST360.004.401.004.300.00-37537.53%
VRTX230421C003700002023-02-01 11:54AM EST370.001.800.400.850.00-2525127.33%
VRTX230421C003800002023-01-04 12:46PM EST380.001.100.004.800.00-4546.12%
VRTX230421C003900002023-01-18 12:08PM EST390.000.770.004.600.00-1348.81%
VRTX230421C004000002023-01-19 10:25AM EST400.000.300.001.850.00-1441.18%
VRTX230421C004100002023-01-17 9:43AM EST410.000.350.004.400.00-22554.27%
VRTX230421C004200002022-12-01 3:59PM EST420.001.840.004.600.00-1257.83%
VRTX230421C004300002022-10-20 9:56AM EST430.001.500.003.900.00-14158.03%
VRTX230421C004400002023-01-26 3:46PM EST440.000.150.004.300.00-1025752.81%
VRTX230421C004500002022-11-29 9:52AM EST450.000.650.004.400.00--155.41%
VRTX230421C004600002022-11-16 2:21PM EST460.001.080.004.400.00-683457.66%
VRTX230421C004700002022-11-16 2:21PM EST470.000.990.004.400.00-663359.84%
Options de ventepour21 avril 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
VRTX230421P001450002023-01-11 2:54PM EST145.000.350.000.500.00-114269.92%
VRTX230421P001500002022-12-22 9:48AM EST150.000.160.004.600.00-29297.14%
VRTX230421P001550002022-12-21 10:00AM EST155.000.550.004.600.00-6193.19%
VRTX230421P001600002022-12-19 3:29PM EST160.000.800.004.500.00--188.92%
VRTX230421P001650002022-12-19 3:42PM EST165.000.950.004.600.00--085.61%
VRTX230421P001700002022-12-19 2:18PM EST170.001.100.004.600.00-18281.98%
VRTX230421P001800002022-12-20 9:46AM EST180.001.400.001.500.00--260.13%
VRTX230421P001850002022-12-19 2:42PM EST185.001.200.004.600.00-1062671.68%
VRTX230421P001900002022-12-19 3:08PM EST190.001.200.004.600.00-782568.41%
VRTX230421P001950002022-12-19 1:22PM EST195.001.500.004.700.00--265.55%
VRTX230421P002000002023-02-03 2:45PM EST200.000.400.004.60-1.25-75.76%12062.09%
VRTX230421P002200002023-01-19 1:20PM EST220.000.950.551.650.00-394846.34%
VRTX230421P002300002023-01-24 1:17PM EST230.001.070.152.000.00-11142.96%
VRTX230421P002400002023-01-13 2:48PM EST240.001.450.303.300.00-24843.26%
VRTX230421P002500002023-01-09 3:12PM EST250.005.760.503.200.00-24337.11%
VRTX230421P002600002023-01-26 10:45AM EST260.002.830.704.700.00-1515436.07%
VRTX230421P002700002023-01-30 3:39PM EST270.002.402.256.200.00-19133.76%
VRTX230421P002800002023-02-03 3:08PM EST280.006.705.208.10+0.40+6.35%338431.29%
VRTX230421P002900002023-02-03 1:48PM EST290.009.008.3011.00+1.50+20.00%226229.60%
VRTX230421P003000002023-02-02 12:30PM EST300.0012.7012.7014.000.00-1220026.54%
VRTX230421P003100002023-02-02 11:04AM EST310.0017.3817.9019.000.00-25725.30%
VRTX230421P003200002023-02-01 12:43PM EST320.0016.7624.2025.200.00-206724.20%
VRTX230421P003300002023-02-01 10:24AM EST330.0019.8528.0034.500.00-102827.92%
VRTX230421P003400002023-02-02 10:25AM EST340.0036.4338.0042.900.00-6628.57%
VRTX230421P003500002023-02-02 10:03AM EST350.0044.4047.1052.300.00-141030.88%
VRTX230421P004300002022-11-18 11:01AM EST430.00116.62120.50129.100.00-1032.13%