VRTX - Vertex Pharmaceuticals Incorporated

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour16 juin 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
VRTX230616C001250002022-10-28 11:41AM EDT125.00179.35188.40195.700.00-100.00%
VRTX230616C001650002022-08-23 9:33AM EDT165.00131.700.000.000.00-110.00%
VRTX230616C001900002023-03-13 9:51AM EDT190.00108.00134.50143.100.00--0187.01%
VRTX230616C002000002023-05-16 10:07AM EDT200.00145.00122.00129.000.00-23124.12%
VRTX230616C002100002023-03-03 12:25PM EDT210.0083.11103.00111.000.00-1110.00%
VRTX230616C002200002023-01-04 3:09PM EDT220.0074.4583.7090.100.00-550.00%
VRTX230616C002300002023-05-02 2:38PM EDT230.00117.9292.10100.100.00-12102.52%
VRTX230616C002400002023-04-26 12:57PM EDT240.0085.4086.3095.500.00-12135.49%
VRTX230616C002500002023-05-26 3:46PM EDT250.0080.0072.0078.500.00-19169.34%
VRTX230616C002600002023-05-26 3:43PM EDT260.0072.0064.9067.900.00-16175.12%
VRTX230616C002700002023-05-11 2:38PM EDT270.0080.3554.8058.500.00-4667.33%
VRTX230616C002800002023-05-26 1:07PM EDT280.0050.2742.4049.900.00-511853.00%
VRTX230616C002900002023-05-24 10:44AM EDT290.0045.6034.4040.000.00-147950.73%
VRTX230616C003000002023-05-26 9:36AM EDT300.0029.7723.4031.000.00-174658.75%
VRTX230616C003100002023-05-30 3:11PM EDT310.0017.1717.3020.700.00-230844.15%
VRTX230616C003200002023-05-30 3:06PM EDT320.009.3010.3011.000.00-419030.76%
VRTX230616C003300002023-05-31 11:47AM EDT330.005.004.905.50+0.20+4.17%227828.14%
VRTX230616C003325002023-05-31 11:48AM EDT332.504.203.905.50-2.50-37.31%12131.53%
VRTX230616C003350002023-05-30 1:41PM EDT335.003.203.103.800.00-61628.03%
VRTX230616C003375002023-05-24 2:00PM EDT337.507.902.453.100.00--427.91%
VRTX230616C003400002023-05-30 11:46AM EDT340.003.812.002.55+1.30+51.79%131028.03%
VRTX230616C003425002023-05-26 1:35PM EDT342.503.200.952.400.00-171629.74%
VRTX230616C003450002023-05-25 9:58AM EDT345.002.290.652.500.00--1632.58%
VRTX230616C003475002023-05-22 10:05AM EDT347.505.400.454.900.00--246.19%
VRTX230616C003500002023-05-31 11:57AM EDT350.001.141.002.10+0.04+3.64%447534.88%
VRTX230616C003575002023-05-22 1:34PM EDT357.501.450.004.800.00--155.32%
VRTX230616C003600002023-05-30 3:14PM EDT360.000.650.101.100.00-57535.80%
VRTX230616C003625002023-05-22 3:03PM EDT362.501.350.104.400.00--157.80%
VRTX230616C003700002023-05-24 9:36AM EDT370.001.430.004.500.00-114951.49%
VRTX230616C003800002023-05-30 10:21AM EDT380.000.670.054.400.00-2252058.37%
VRTX230616C003900002023-05-30 10:23AM EDT390.000.690.001.200.00-213155.98%
VRTX230616C004000002023-05-22 12:52PM EDT400.000.300.003.200.00-11065.85%
VRTX230616C004100002023-04-28 2:04PM EDT410.000.700.004.400.00-222577.12%
VRTX230616C004200002023-05-18 9:35AM EDT420.000.150.000.150.00-16751.86%
VRTX230616C004300002023-05-18 2:03PM EDT430.000.050.004.300.00-11387.89%
VRTX230616C004400002023-05-02 12:21PM EDT440.001.820.001.500.00-241775.71%
VRTX230616C004500002023-05-01 3:12PM EDT450.000.300.004.300.00-251498.24%
VRTX230616C004600002023-05-23 11:44AM EDT460.000.560.004.300.00-40102103.14%
VRTX230616C004700002023-04-28 1:23PM EDT470.000.250.000.500.00-2675.44%
VRTX230616C004800002023-05-01 3:53PM EDT480.000.250.004.300.00--5112.45%
Options de ventepour16 juin 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
VRTX230616P001250002023-05-03 11:01AM EDT125.000.050.000.500.00-1658187.70%
VRTX230616P001300002022-12-21 11:28AM EDT130.000.710.004.700.00-613258.45%
VRTX230616P001350002022-12-13 10:46AM EDT135.000.500.004.800.00-2253249.90%
VRTX230616P001400002023-04-24 3:26PM EDT140.000.050.000.600.00-158170.80%
VRTX230616P001450002023-02-08 11:14AM EDT145.000.450.000.600.00-1134164.26%
VRTX230616P001500002023-03-15 9:30AM EDT150.000.760.000.000.00-42950.00%
VRTX230616P001550002022-12-06 1:34PM EDT155.000.650.004.800.00-128214.77%
VRTX230616P001600002023-01-23 12:02PM EDT160.000.750.003.900.00-24197.97%
VRTX230616P001650002023-02-27 10:31AM EDT165.000.740.000.000.00-3350.00%
VRTX230616P001700002023-02-27 10:33AM EDT170.000.750.003.700.00-21181.15%
VRTX230616P001800002023-05-05 1:35PM EDT180.000.050.000.200.00-14107.81%
VRTX230616P001850002022-12-19 3:00PM EDT185.002.220.004.700.00-6225168.92%
VRTX230616P001900002023-04-28 1:41PM EDT190.000.200.000.250.00-2113101.17%
VRTX230616P001950002023-04-28 1:40PM EDT195.000.200.004.300.00-519152.47%
VRTX230616P002000002023-05-01 1:16PM EDT200.000.250.000.200.00-26089.84%
VRTX230616P002100002023-05-03 10:53AM EDT210.000.300.004.300.00-126133.74%
VRTX230616P002200002023-05-03 10:54AM EDT220.000.300.004.300.00-2032121.88%
VRTX230616P002300002023-03-29 12:21PM EDT230.000.790.004.600.00-421112.23%
VRTX230616P002400002023-05-16 3:52PM EDT240.000.420.004.300.00-103699.37%
VRTX230616P002500002023-05-23 2:32PM EDT250.000.130.000.350.00-223455.42%
VRTX230616P002600002023-04-28 2:50PM EDT260.000.600.004.300.00-159478.10%
VRTX230616P002700002023-03-29 3:48PM EDT270.002.610.003.600.00-126364.62%
VRTX230616P002800002023-05-30 2:44PM EDT280.001.650.004.400.00-2212857.97%
VRTX230616P002900002023-05-26 3:24PM EDT290.000.500.154.500.00-131661.57%
VRTX230616P003000002023-05-30 11:16AM EDT300.001.780.602.200.00-230137.39%
VRTX230616P003100002023-05-31 11:51AM EDT310.002.400.902.40-0.50-17.24%425627.64%
VRTX230616P003175002023-05-25 3:58PM EDT317.503.033.304.100.00--825.60%
VRTX230616P003200002023-05-30 3:57PM EDT320.005.204.204.600.00-1111623.89%
VRTX230616P003225002023-05-31 11:42AM EDT322.506.005.105.50+1.70+39.53%12123.24%
VRTX230616P003250002023-05-30 2:12PM EDT325.008.506.206.700.00-212223.15%
VRTX230616P003275002023-05-26 2:08PM EDT327.507.107.307.800.00-2222.14%
VRTX230616P003300002023-05-30 3:32PM EDT330.0010.508.909.300.00-1219022.00%
VRTX230616P003325002023-05-25 3:56PM EDT332.507.559.8012.300.00--1327.16%
VRTX230616P003350002023-05-30 11:08AM EDT335.0014.7011.8013.700.00-11225.79%
VRTX230616P003375002023-05-25 3:19PM EDT337.5010.6313.4016.400.00--1629.42%
VRTX230616P003400002023-05-30 2:12PM EDT340.0019.8512.8019.100.00-717232.98%
VRTX230616P003425002023-05-26 9:30AM EDT342.5012.5515.4019.600.00-5925.83%
VRTX230616P003450002023-05-30 2:12PM EDT345.0024.3017.0023.200.00-411233.84%
VRTX230616P003500002023-05-26 1:15PM EDT350.0022.4022.0027.800.00-13636.28%
VRTX230616P003600002023-05-23 3:58PM EDT360.0026.7031.0038.700.00-2649.70%
VRTX230616P003700002023-05-17 10:13AM EDT370.0027.3141.0048.600.00-2157.14%
VRTX230616P003800002023-05-16 9:33AM EDT380.0034.9751.0058.800.00-2065.85%