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’achatpour16 juin 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
VRTX230616C001250002022-10-28 10:41AM EST125.00179.35188.40195.700.00-10155.69%
VRTX230616C001650002022-08-23 8:33AM EST165.00131.700.000.000.00-110.00%
VRTX230616C002000002022-10-28 12:30PM EST200.00116.39117.20124.700.00-5596.61%
VRTX230616C002100002022-08-23 2:06PM EST210.0090.8987.2093.400.00-101042.68%
VRTX230616C002200002023-01-04 2:09PM EST220.0074.4583.7090.100.00-5558.09%
VRTX230616C002300002023-01-25 9:52AM EST230.0091.2075.1080.400.00-2353.09%
VRTX230616C002400002022-11-21 9:32AM EST240.0089.1860.8068.000.00-1242.19%
VRTX230616C002500002023-02-03 3:20PM EST250.0060.9756.6063.20-19.63-24.35%1447.45%
VRTX230616C002600002022-11-28 9:41AM EST260.0073.2041.5048.800.00-1133.58%
VRTX230616C002700002022-12-27 2:27PM EST270.0038.0057.4064.000.00-1263.62%
VRTX230616C002800002023-01-27 10:27AM EST280.0054.7035.5039.600.00-110939.89%
VRTX230616C002900002023-02-02 2:23PM EST290.0031.7029.7031.400.00-344935.92%
VRTX230616C003000002023-02-03 2:44PM EST300.0025.6723.8025.30+0.17+0.67%115434.31%
VRTX230616C003100002023-02-02 2:55PM EST310.0020.0718.6020.000.00-912532.98%
VRTX230616C003200002023-02-01 9:30AM EST320.0026.0014.2015.600.00-25632.02%
VRTX230616C003300002023-01-31 1:01PM EST330.0021.4610.5012.400.00-15231.89%
VRTX230616C003400002023-02-02 12:53PM EST340.008.406.609.700.00-123431.69%
VRTX230616C003500002023-02-02 3:33PM EST350.005.895.207.600.00-711731.68%
VRTX230616C003600002023-01-31 11:31AM EST360.008.701.805.700.00-11931.28%
VRTX230616C003700002023-01-25 2:52PM EST370.004.602.054.000.00-114230.41%
VRTX230616C003800002022-12-22 11:09AM EST380.003.750.405.100.00-11035.54%
VRTX230616C003900002023-01-17 3:10PM EST390.003.500.854.200.00-17735.92%
VRTX230616C004000002023-01-23 11:49AM EST400.001.500.053.900.00-1437.48%
VRTX230616C004100002022-10-07 10:32AM EST410.005.352.156.000.00-1344.90%
VRTX230616C004200002022-12-22 2:23PM EST420.001.660.003.200.00-1239.77%
VRTX230616C004300002023-01-31 3:54PM EST430.002.470.004.600.00-1345.81%
VRTX230616C004400002023-01-31 3:54PM EST440.000.760.004.500.00-145547.55%
VRTX230616C004600002023-01-17 9:38AM EST460.001.850.004.500.00-182351.35%
VRTX230616C004700002022-11-16 2:03PM EST470.001.050.004.800.00-6454.03%
Options de ventepour16 juin 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
VRTX230616P001250002023-02-03 9:30AM EST125.000.350.000.40+0.05+16.67%167361.04%
VRTX230616P001300002022-12-21 10:28AM EST130.000.710.004.700.00-61386.91%
VRTX230616P001350002022-12-13 9:46AM EST135.000.500.004.800.00-225383.83%
VRTX230616P001400002023-01-11 3:04PM EST140.000.650.304.500.00-55780.47%
VRTX230616P001450002022-12-23 12:15PM EST145.001.150.454.800.00-22878.77%
VRTX230616P001500002022-12-23 12:15PM EST150.001.100.004.800.00-22174.12%
VRTX230616P001550002022-12-06 12:34PM EST155.000.650.004.800.00-12871.09%
VRTX230616P001600002023-01-23 11:02AM EST160.000.750.004.600.00-2467.53%
VRTX230616P001650002022-12-19 3:08PM EST165.002.620.004.800.00-1365.33%
VRTX230616P001800002022-12-15 9:30AM EST180.001.650.004.800.00-1257.27%
VRTX230616P001850002022-12-19 2:00PM EST185.002.220.004.700.00-622554.46%
VRTX230616P001900002022-11-14 12:55PM EST190.002.100.004.800.00-6652.23%
VRTX230616P001950002022-11-09 3:10PM EST195.002.350.054.800.00-301559.71%
VRTX230616P002000002023-02-02 3:12PM EST200.000.940.004.700.00-610656.64%
VRTX230616P002100002023-01-26 9:30AM EST210.001.100.703.000.00-12745.30%
VRTX230616P002200002023-01-23 11:52AM EST220.001.500.303.600.00-102642.78%
VRTX230616P002300002022-12-27 1:48PM EST230.006.500.153.900.00-131939.06%
VRTX230616P002400002023-01-30 11:17AM EST240.000.901.655.400.00-23738.42%
VRTX230616P002500002023-02-03 1:36PM EST250.004.364.206.30+0.46+11.79%115835.61%
VRTX230616P002600002023-01-31 3:02PM EST260.003.804.907.700.00-1235733.44%
VRTX230616P002700002023-02-03 3:52PM EST270.008.607.7011.60-0.78-8.32%121334.99%
VRTX230616P002800002023-02-03 10:08AM EST280.006.5010.5012.20-3.50-35.00%218130.17%
VRTX230616P002900002023-01-27 2:27PM EST290.008.8013.9015.200.00-423728.48%
VRTX230616P003000002023-02-03 2:44PM EST300.0017.5317.9019.10-0.22-1.24%313227.13%
VRTX230616P003100002023-01-27 2:41PM EST310.0014.5022.1024.700.00-41027.07%
VRTX230616P003200002022-11-22 2:15PM EST320.0027.2033.9041.800.00-14142.13%
VRTX230616P003300002023-01-25 11:40AM EST330.0028.3034.7036.900.00-21425.06%
VRTX230616P003500002023-02-02 9:43AM EST350.0044.5646.8053.300.00-2425.52%