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
1,0797 -0,0114 (-1,05 %) Gold future
1 877,70 -53,10 (-2,75 %) BTC-EUR
21 656,11 -299,32 (-1,36 %)
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’achatpour16 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX230616C00125000 | 2022-10-28 10:41AM EST | 125.00 | 179.35 | 188.40 | 195.70 | 0.00 | - | 1 | 0 | 155.69% |
| VRTX230616C00165000 | 2022-08-23 8:33AM EST | 165.00 | 131.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| VRTX230616C00200000 | 2022-10-28 12:30PM EST | 200.00 | 116.39 | 117.20 | 124.70 | 0.00 | - | 5 | 5 | 96.61% |
| VRTX230616C00210000 | 2022-08-23 2:06PM EST | 210.00 | 90.89 | 87.20 | 93.40 | 0.00 | - | 10 | 10 | 42.68% |
| VRTX230616C00220000 | 2023-01-04 2:09PM EST | 220.00 | 74.45 | 83.70 | 90.10 | 0.00 | - | 5 | 5 | 58.09% |
| VRTX230616C00230000 | 2023-01-25 9:52AM EST | 230.00 | 91.20 | 75.10 | 80.40 | 0.00 | - | 2 | 3 | 53.09% |
| VRTX230616C00240000 | 2022-11-21 9:32AM EST | 240.00 | 89.18 | 60.80 | 68.00 | 0.00 | - | 1 | 2 | 42.19% |
| VRTX230616C00250000 | 2023-02-03 3:20PM EST | 250.00 | 60.97 | 56.60 | 63.20 | -19.63 | -24.35% | 1 | 4 | 47.45% |
| VRTX230616C00260000 | 2022-11-28 9:41AM EST | 260.00 | 73.20 | 41.50 | 48.80 | 0.00 | - | 1 | 1 | 33.58% |
| VRTX230616C00270000 | 2022-12-27 2:27PM EST | 270.00 | 38.00 | 57.40 | 64.00 | 0.00 | - | 1 | 2 | 63.62% |
| VRTX230616C00280000 | 2023-01-27 10:27AM EST | 280.00 | 54.70 | 35.50 | 39.60 | 0.00 | - | 1 | 109 | 39.89% |
| VRTX230616C00290000 | 2023-02-02 2:23PM EST | 290.00 | 31.70 | 29.70 | 31.40 | 0.00 | - | 3 | 449 | 35.92% |
| VRTX230616C00300000 | 2023-02-03 2:44PM EST | 300.00 | 25.67 | 23.80 | 25.30 | +0.17 | +0.67% | 1 | 154 | 34.31% |
| VRTX230616C00310000 | 2023-02-02 2:55PM EST | 310.00 | 20.07 | 18.60 | 20.00 | 0.00 | - | 9 | 125 | 32.98% |
| VRTX230616C00320000 | 2023-02-01 9:30AM EST | 320.00 | 26.00 | 14.20 | 15.60 | 0.00 | - | 2 | 56 | 32.02% |
| VRTX230616C00330000 | 2023-01-31 1:01PM EST | 330.00 | 21.46 | 10.50 | 12.40 | 0.00 | - | 1 | 52 | 31.89% |
| VRTX230616C00340000 | 2023-02-02 12:53PM EST | 340.00 | 8.40 | 6.60 | 9.70 | 0.00 | - | 1 | 234 | 31.69% |
| VRTX230616C00350000 | 2023-02-02 3:33PM EST | 350.00 | 5.89 | 5.20 | 7.60 | 0.00 | - | 7 | 117 | 31.68% |
| VRTX230616C00360000 | 2023-01-31 11:31AM EST | 360.00 | 8.70 | 1.80 | 5.70 | 0.00 | - | 1 | 19 | 31.28% |
| VRTX230616C00370000 | 2023-01-25 2:52PM EST | 370.00 | 4.60 | 2.05 | 4.00 | 0.00 | - | 1 | 142 | 30.41% |
| VRTX230616C00380000 | 2022-12-22 11:09AM EST | 380.00 | 3.75 | 0.40 | 5.10 | 0.00 | - | 1 | 10 | 35.54% |
| VRTX230616C00390000 | 2023-01-17 3:10PM EST | 390.00 | 3.50 | 0.85 | 4.20 | 0.00 | - | 1 | 77 | 35.92% |
| VRTX230616C00400000 | 2023-01-23 11:49AM EST | 400.00 | 1.50 | 0.05 | 3.90 | 0.00 | - | 1 | 4 | 37.48% |
| VRTX230616C00410000 | 2022-10-07 10:32AM EST | 410.00 | 5.35 | 2.15 | 6.00 | 0.00 | - | 1 | 3 | 44.90% |
| VRTX230616C00420000 | 2022-12-22 2:23PM EST | 420.00 | 1.66 | 0.00 | 3.20 | 0.00 | - | 1 | 2 | 39.77% |
| VRTX230616C00430000 | 2023-01-31 3:54PM EST | 430.00 | 2.47 | 0.00 | 4.60 | 0.00 | - | 1 | 3 | 45.81% |
| VRTX230616C00440000 | 2023-01-31 3:54PM EST | 440.00 | 0.76 | 0.00 | 4.50 | 0.00 | - | 1 | 455 | 47.55% |
| VRTX230616C00460000 | 2023-01-17 9:38AM EST | 460.00 | 1.85 | 0.00 | 4.50 | 0.00 | - | 18 | 23 | 51.35% |
| VRTX230616C00470000 | 2022-11-16 2:03PM EST | 470.00 | 1.05 | 0.00 | 4.80 | 0.00 | - | 6 | 4 | 54.03% |
Options de ventepour16 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX230616P00125000 | 2023-02-03 9:30AM EST | 125.00 | 0.35 | 0.00 | 0.40 | +0.05 | +16.67% | 1 | 673 | 61.04% |
| VRTX230616P00130000 | 2022-12-21 10:28AM EST | 130.00 | 0.71 | 0.00 | 4.70 | 0.00 | - | 6 | 13 | 86.91% |
| VRTX230616P00135000 | 2022-12-13 9:46AM EST | 135.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 2 | 253 | 83.83% |
| VRTX230616P00140000 | 2023-01-11 3:04PM EST | 140.00 | 0.65 | 0.30 | 4.50 | 0.00 | - | 5 | 57 | 80.47% |
| VRTX230616P00145000 | 2022-12-23 12:15PM EST | 145.00 | 1.15 | 0.45 | 4.80 | 0.00 | - | 2 | 28 | 78.77% |
| VRTX230616P00150000 | 2022-12-23 12:15PM EST | 150.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | 2 | 21 | 74.12% |
| VRTX230616P00155000 | 2022-12-06 12:34PM EST | 155.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | 1 | 28 | 71.09% |
| VRTX230616P00160000 | 2023-01-23 11:02AM EST | 160.00 | 0.75 | 0.00 | 4.60 | 0.00 | - | 2 | 4 | 67.53% |
| VRTX230616P00165000 | 2022-12-19 3:08PM EST | 165.00 | 2.62 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 65.33% |
| VRTX230616P00180000 | 2022-12-15 9:30AM EST | 180.00 | 1.65 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 57.27% |
| VRTX230616P00185000 | 2022-12-19 2:00PM EST | 185.00 | 2.22 | 0.00 | 4.70 | 0.00 | - | 62 | 25 | 54.46% |
| VRTX230616P00190000 | 2022-11-14 12:55PM EST | 190.00 | 2.10 | 0.00 | 4.80 | 0.00 | - | 6 | 6 | 52.23% |
| VRTX230616P00195000 | 2022-11-09 3:10PM EST | 195.00 | 2.35 | 0.05 | 4.80 | 0.00 | - | 30 | 15 | 59.71% |
| VRTX230616P00200000 | 2023-02-02 3:12PM EST | 200.00 | 0.94 | 0.00 | 4.70 | 0.00 | - | 6 | 106 | 56.64% |
| VRTX230616P00210000 | 2023-01-26 9:30AM EST | 210.00 | 1.10 | 0.70 | 3.00 | 0.00 | - | 1 | 27 | 45.30% |
| VRTX230616P00220000 | 2023-01-23 11:52AM EST | 220.00 | 1.50 | 0.30 | 3.60 | 0.00 | - | 10 | 26 | 42.78% |
| VRTX230616P00230000 | 2022-12-27 1:48PM EST | 230.00 | 6.50 | 0.15 | 3.90 | 0.00 | - | 13 | 19 | 39.06% |
| VRTX230616P00240000 | 2023-01-30 11:17AM EST | 240.00 | 0.90 | 1.65 | 5.40 | 0.00 | - | 2 | 37 | 38.42% |
| VRTX230616P00250000 | 2023-02-03 1:36PM EST | 250.00 | 4.36 | 4.20 | 6.30 | +0.46 | +11.79% | 1 | 158 | 35.61% |
| VRTX230616P00260000 | 2023-01-31 3:02PM EST | 260.00 | 3.80 | 4.90 | 7.70 | 0.00 | - | 12 | 357 | 33.44% |
| VRTX230616P00270000 | 2023-02-03 3:52PM EST | 270.00 | 8.60 | 7.70 | 11.60 | -0.78 | -8.32% | 1 | 213 | 34.99% |
| VRTX230616P00280000 | 2023-02-03 10:08AM EST | 280.00 | 6.50 | 10.50 | 12.20 | -3.50 | -35.00% | 2 | 181 | 30.17% |
| VRTX230616P00290000 | 2023-01-27 2:27PM EST | 290.00 | 8.80 | 13.90 | 15.20 | 0.00 | - | 4 | 237 | 28.48% |
| VRTX230616P00300000 | 2023-02-03 2:44PM EST | 300.00 | 17.53 | 17.90 | 19.10 | -0.22 | -1.24% | 3 | 132 | 27.13% |
| VRTX230616P00310000 | 2023-01-27 2:41PM EST | 310.00 | 14.50 | 22.10 | 24.70 | 0.00 | - | 4 | 10 | 27.07% |
| VRTX230616P00320000 | 2022-11-22 2:15PM EST | 320.00 | 27.20 | 33.90 | 41.80 | 0.00 | - | 1 | 41 | 42.13% |
| VRTX230616P00330000 | 2023-01-25 11:40AM EST | 330.00 | 28.30 | 34.70 | 36.90 | 0.00 | - | 2 | 14 | 25.06% |
| VRTX230616P00350000 | 2023-02-02 9:43AM EST | 350.00 | 44.56 | 46.80 | 53.30 | 0.00 | - | 2 | 4 | 25.52% |
© 2023 Yahoo. Tous droits réservés.
