La bourse est fermée
CAC 40
7 233,94 +67,67 (+0,94 %) Euro Stoxx 50
4 257,98 +16,86 (+0,40 %) Dow Jones
33 926,01 -127,93 (-0,38 %) EUR/USD
1,0798 -0,0113 (-1,04 %) Gold future
1 877,70 -53,10 (-2,75 %) BTC-EUR
21 399,00 -508,45 (-2,32 %)
Vertex Pharmaceuticals Incorporated (VRTX)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EST
Échanges après Bourse :
Options d’achatpour21 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX230421C00210000 | 2022-12-19 10:04AM EST | 210.00 | 90.60 | 98.50 | 107.00 | 0.00 | - | 1 | 1 | 93.38% |
| VRTX230421C00220000 | 2023-01-19 12:13PM EST | 220.00 | 88.25 | 79.50 | 89.00 | 0.00 | - | 5 | 5 | 54.87% |
| VRTX230421C00230000 | 2022-11-11 3:45PM EST | 230.00 | 83.58 | 84.50 | 92.10 | 0.00 | - | 2 | 0 | 92.17% |
| VRTX230421C00240000 | 2022-12-28 3:25PM EST | 240.00 | 53.30 | 80.30 | 89.80 | 0.00 | - | 1 | 1 | 99.89% |
| VRTX230421C00250000 | 2023-02-02 12:49PM EST | 250.00 | 59.80 | 53.30 | 58.30 | 0.00 | - | 5 | 3 | 49.90% |
| VRTX230421C00260000 | 2023-01-20 10:00AM EST | 260.00 | 55.00 | 44.90 | 51.10 | 0.00 | - | 1 | 12 | 50.15% |
| VRTX230421C00270000 | 2023-02-02 9:51AM EST | 270.00 | 44.20 | 36.60 | 41.50 | 0.00 | - | 1 | 5 | 43.78% |
| VRTX230421C00280000 | 2023-02-02 11:23AM EST | 280.00 | 37.00 | 27.90 | 33.70 | 0.00 | - | 1 | 179 | 40.88% |
| VRTX230421C00290000 | 2023-02-01 3:41PM EST | 290.00 | 36.80 | 23.20 | 24.00 | 0.00 | - | 3 | 167 | 33.41% |
| VRTX230421C00300000 | 2023-02-03 2:52PM EST | 300.00 | 18.50 | 17.00 | 18.30 | -0.80 | -4.15% | 6 | 100 | 32.54% |
| VRTX230421C00310000 | 2023-02-02 12:25PM EST | 310.00 | 15.07 | 11.90 | 13.00 | 0.00 | - | 5 | 130 | 30.80% |
| VRTX230421C00320000 | 2023-02-03 3:03PM EST | 320.00 | 9.20 | 7.40 | 9.00 | -0.39 | -4.07% | 10 | 267 | 29.77% |
| VRTX230421C00330000 | 2023-02-03 2:56PM EST | 330.00 | 6.00 | 4.90 | 6.00 | -0.20 | -3.23% | 22 | 341 | 28.98% |
| VRTX230421C00340000 | 2023-02-02 3:30PM EST | 340.00 | 3.70 | 1.80 | 5.70 | 0.00 | - | 1 | 150 | 33.01% |
| VRTX230421C00350000 | 2023-01-31 9:52AM EST | 350.00 | 7.88 | 1.85 | 4.50 | 0.00 | - | 5 | 140 | 34.22% |
| VRTX230421C00360000 | 2023-01-31 9:44AM EST | 360.00 | 4.40 | 1.00 | 4.30 | 0.00 | - | 3 | 75 | 37.53% |
| VRTX230421C00370000 | 2023-02-01 11:54AM EST | 370.00 | 1.80 | 0.40 | 0.85 | 0.00 | - | 25 | 251 | 27.33% |
| VRTX230421C00380000 | 2023-01-04 12:46PM EST | 380.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | 4 | 5 | 46.12% |
| VRTX230421C00390000 | 2023-01-18 12:08PM EST | 390.00 | 0.77 | 0.00 | 4.60 | 0.00 | - | 1 | 3 | 48.81% |
| VRTX230421C00400000 | 2023-01-19 10:25AM EST | 400.00 | 0.30 | 0.00 | 1.85 | 0.00 | - | 1 | 4 | 41.18% |
| VRTX230421C00410000 | 2023-01-17 9:43AM EST | 410.00 | 0.35 | 0.00 | 4.40 | 0.00 | - | 2 | 25 | 54.27% |
| VRTX230421C00420000 | 2022-12-01 3:59PM EST | 420.00 | 1.84 | 0.00 | 4.60 | 0.00 | - | 1 | 2 | 57.83% |
| VRTX230421C00430000 | 2022-10-20 9:56AM EST | 430.00 | 1.50 | 0.00 | 3.90 | 0.00 | - | 14 | 1 | 58.03% |
| VRTX230421C00440000 | 2023-01-26 3:46PM EST | 440.00 | 0.15 | 0.00 | 4.30 | 0.00 | - | 10 | 257 | 52.81% |
| VRTX230421C00450000 | 2022-11-29 9:52AM EST | 450.00 | 0.65 | 0.00 | 4.40 | 0.00 | - | - | 1 | 55.41% |
| VRTX230421C00460000 | 2022-11-16 2:21PM EST | 460.00 | 1.08 | 0.00 | 4.40 | 0.00 | - | 68 | 34 | 57.66% |
| VRTX230421C00470000 | 2022-11-16 2:21PM EST | 470.00 | 0.99 | 0.00 | 4.40 | 0.00 | - | 66 | 33 | 59.84% |
Options de ventepour21 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX230421P00145000 | 2023-01-11 2:54PM EST | 145.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 1 | 142 | 69.92% |
| VRTX230421P00150000 | 2022-12-22 9:48AM EST | 150.00 | 0.16 | 0.00 | 4.60 | 0.00 | - | 2 | 92 | 97.14% |
| VRTX230421P00155000 | 2022-12-21 10:00AM EST | 155.00 | 0.55 | 0.00 | 4.60 | 0.00 | - | 6 | 1 | 93.19% |
| VRTX230421P00160000 | 2022-12-19 3:29PM EST | 160.00 | 0.80 | 0.00 | 4.50 | 0.00 | - | - | 1 | 88.92% |
| VRTX230421P00165000 | 2022-12-19 3:42PM EST | 165.00 | 0.95 | 0.00 | 4.60 | 0.00 | - | - | 0 | 85.61% |
| VRTX230421P00170000 | 2022-12-19 2:18PM EST | 170.00 | 1.10 | 0.00 | 4.60 | 0.00 | - | 18 | 2 | 81.98% |
| VRTX230421P00180000 | 2022-12-20 9:46AM EST | 180.00 | 1.40 | 0.00 | 1.50 | 0.00 | - | - | 2 | 60.13% |
| VRTX230421P00185000 | 2022-12-19 2:42PM EST | 185.00 | 1.20 | 0.00 | 4.60 | 0.00 | - | 106 | 26 | 71.68% |
| VRTX230421P00190000 | 2022-12-19 3:08PM EST | 190.00 | 1.20 | 0.00 | 4.60 | 0.00 | - | 78 | 25 | 68.41% |
| VRTX230421P00195000 | 2022-12-19 1:22PM EST | 195.00 | 1.50 | 0.00 | 4.70 | 0.00 | - | - | 2 | 65.55% |
| VRTX230421P00200000 | 2023-02-03 2:45PM EST | 200.00 | 0.40 | 0.00 | 4.60 | -1.25 | -75.76% | 1 | 20 | 62.09% |
| VRTX230421P00220000 | 2023-01-19 1:20PM EST | 220.00 | 0.95 | 0.55 | 1.65 | 0.00 | - | 39 | 48 | 46.34% |
| VRTX230421P00230000 | 2023-01-24 1:17PM EST | 230.00 | 1.07 | 0.15 | 2.00 | 0.00 | - | 1 | 11 | 42.96% |
| VRTX230421P00240000 | 2023-01-13 2:48PM EST | 240.00 | 1.45 | 0.30 | 3.30 | 0.00 | - | 2 | 48 | 43.26% |
| VRTX230421P00250000 | 2023-01-09 3:12PM EST | 250.00 | 5.76 | 0.50 | 3.20 | 0.00 | - | 2 | 43 | 37.11% |
| VRTX230421P00260000 | 2023-01-26 10:45AM EST | 260.00 | 2.83 | 0.70 | 4.70 | 0.00 | - | 15 | 154 | 36.07% |
| VRTX230421P00270000 | 2023-01-30 3:39PM EST | 270.00 | 2.40 | 2.25 | 6.20 | 0.00 | - | 1 | 91 | 33.76% |
| VRTX230421P00280000 | 2023-02-03 3:08PM EST | 280.00 | 6.70 | 5.20 | 8.10 | +0.40 | +6.35% | 3 | 384 | 31.29% |
| VRTX230421P00290000 | 2023-02-03 1:48PM EST | 290.00 | 9.00 | 8.30 | 11.00 | +1.50 | +20.00% | 2 | 262 | 29.60% |
| VRTX230421P00300000 | 2023-02-02 12:30PM EST | 300.00 | 12.70 | 12.70 | 14.00 | 0.00 | - | 12 | 200 | 26.54% |
| VRTX230421P00310000 | 2023-02-02 11:04AM EST | 310.00 | 17.38 | 17.90 | 19.00 | 0.00 | - | 2 | 57 | 25.30% |
| VRTX230421P00320000 | 2023-02-01 12:43PM EST | 320.00 | 16.76 | 24.20 | 25.20 | 0.00 | - | 20 | 67 | 24.20% |
| VRTX230421P00330000 | 2023-02-01 10:24AM EST | 330.00 | 19.85 | 28.00 | 34.50 | 0.00 | - | 10 | 28 | 27.92% |
| VRTX230421P00340000 | 2023-02-02 10:25AM EST | 340.00 | 36.43 | 38.00 | 42.90 | 0.00 | - | 6 | 6 | 28.57% |
| VRTX230421P00350000 | 2023-02-02 10:03AM EST | 350.00 | 44.40 | 47.10 | 52.30 | 0.00 | - | 14 | 10 | 30.88% |
| VRTX230421P00430000 | 2022-11-18 11:01AM EST | 430.00 | 116.62 | 120.50 | 129.10 | 0.00 | - | 1 | 0 | 32.13% |
© 2023 Yahoo. Tous droits réservés.
