VRTX - Vertex Pharmaceuticals Incorporated
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Dans le cours
Options d’achatpour21 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX230721C00195000 | 2023-05-10 2:17PM EDT | 195.00 | 158.70 | 135.50 | 145.00 | 0.00 | - | 1 | 0 | 88.18% |
| VRTX230721C00230000 | 2023-02-24 11:51AM EDT | 230.00 | 66.60 | 85.40 | 93.90 | 0.00 | - | 2 | 0 | 0.00% |
| VRTX230721C00240000 | 2023-01-18 3:32PM EDT | 240.00 | 78.70 | 61.30 | 67.00 | 0.00 | - | - | 165 | 0.00% |
| VRTX230721C00250000 | 2023-03-16 9:30AM EDT | 250.00 | 52.00 | 85.20 | 91.20 | 0.00 | - | 1 | 1 | 69.71% |
| VRTX230721C00260000 | 2023-03-16 9:30AM EDT | 260.00 | 45.33 | 76.90 | 81.70 | 0.00 | - | 1 | 1 | 67.27% |
| VRTX230721C00280000 | 2023-06-01 1:01PM EDT | 280.00 | 46.95 | 52.40 | 61.80 | 0.00 | - | 1 | 14 | 61.12% |
| VRTX230721C00290000 | 2023-05-19 10:07AM EDT | 290.00 | 60.50 | 42.80 | 52.00 | 0.00 | - | 1 | 19 | 53.98% |
| VRTX230721C00300000 | 2023-05-31 9:30AM EDT | 300.00 | 34.00 | 33.80 | 43.00 | 0.00 | - | 6 | 70 | 48.88% |
| VRTX230721C00310000 | 2023-06-02 2:29PM EDT | 310.00 | 28.02 | 25.30 | 34.50 | +5.10 | +22.25% | 3 | 39 | 44.43% |
| VRTX230721C00320000 | 2023-06-02 12:41PM EDT | 320.00 | 18.60 | 20.40 | 25.10 | +3.50 | +23.18% | 2 | 177 | 37.09% |
| VRTX230721C00330000 | 2023-06-02 2:04PM EDT | 330.00 | 13.40 | 14.20 | 14.90 | +3.95 | +41.80% | 16 | 166 | 27.20% |
| VRTX230721C00340000 | 2023-06-02 2:15PM EDT | 340.00 | 8.30 | 8.80 | 9.50 | +2.85 | +52.29% | 19 | 435 | 25.64% |
| VRTX230721C00350000 | 2023-06-02 3:55PM EDT | 350.00 | 5.55 | 5.10 | 5.60 | +2.50 | +81.97% | 23 | 421 | 24.54% |
| VRTX230721C00360000 | 2023-06-02 3:05PM EDT | 360.00 | 3.08 | 2.55 | 3.20 | +1.41 | +84.43% | 3 | 287 | 24.24% |
| VRTX230721C00370000 | 2023-06-02 3:05PM EDT | 370.00 | 1.95 | 0.00 | 4.80 | +0.37 | +23.42% | 1 | 249 | 34.12% |
| VRTX230721C00380000 | 2023-05-30 11:36AM EDT | 380.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 1 | 111 | 39.12% |
| VRTX230721C00390000 | 2023-06-01 3:17PM EDT | 390.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 1 | 13 | 43.79% |
| VRTX230721C00400000 | 2023-05-25 2:18PM EDT | 400.00 | 2.40 | 0.00 | 4.80 | 0.00 | - | 1 | 13 | 48.18% |
| VRTX230721C00410000 | 2023-05-30 1:24PM EDT | 410.00 | 0.59 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 52.34% |
| VRTX230721C00420000 | 2023-06-02 2:41PM EDT | 420.00 | 0.15 | 0.15 | 0.40 | -0.10 | -40.00% | 2 | 133 | 32.50% |
| VRTX230721C00430000 | 2023-06-02 3:18PM EDT | 430.00 | 0.05 | 0.05 | 0.55 | -0.20 | -80.00% | 2 | 22 | 37.06% |
| VRTX230721C00440000 | 2023-06-02 3:49PM EDT | 440.00 | 0.05 | 0.00 | 0.45 | -0.20 | -80.00% | 1 | 32 | 38.53% |
| VRTX230721C00450000 | 2023-05-03 3:47PM EDT | 450.00 | 0.35 | 0.00 | 0.30 | 0.00 | - | 1 | 0 | 38.67% |
| VRTX230721C00460000 | 2023-05-23 11:44AM EDT | 460.00 | 0.60 | 0.00 | 0.50 | 0.00 | - | 40 | 58 | 44.26% |
| VRTX230721C00470000 | 2023-05-01 3:53PM EDT | 470.00 | 0.40 | 0.00 | 4.30 | 0.00 | - | 1 | 5 | 60.79% |
| VRTX230721C00480000 | 2023-05-22 10:28AM EDT | 480.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 6 | 262 | 50.42% |
Options de ventepour21 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX230721P00145000 | 2023-02-16 4:30PM EDT | 145.00 | 0.45 | 0.00 | 4.50 | 0.00 | - | - | 6 | 140.94% |
| VRTX230721P00150000 | 2023-03-14 1:16PM EDT | 150.00 | 0.70 | 0.00 | 1.40 | 0.00 | - | 10 | 18 | 110.30% |
| VRTX230721P00155000 | 2022-12-22 10:53AM EDT | 155.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | - | 4 | 132.67% |
| VRTX230721P00160000 | 2023-01-23 12:02PM EDT | 160.00 | 0.80 | 0.00 | 4.00 | 0.00 | - | 2 | 16 | 123.14% |
| VRTX230721P00165000 | 2023-02-27 10:31AM EDT | 165.00 | 0.91 | 0.00 | 1.55 | 0.00 | - | 3 | 4 | 99.93% |
| VRTX230721P00170000 | 2023-02-27 10:33AM EDT | 170.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| VRTX230721P00175000 | 2023-05-10 9:54AM EDT | 175.00 | 0.25 | 0.00 | 4.40 | 0.00 | - | 3 | 16 | 112.11% |
| VRTX230721P00180000 | 2023-05-26 3:22PM EDT | 180.00 | 0.35 | 0.10 | 0.25 | 0.00 | - | 1 | 409 | 71.97% |
| VRTX230721P00185000 | 2023-05-08 10:05AM EDT | 185.00 | 2.87 | 0.00 | 4.40 | 0.00 | - | 1 | 2 | 103.76% |
| VRTX230721P00190000 | 2023-05-23 1:48PM EDT | 190.00 | 0.15 | 0.00 | 4.40 | 0.00 | - | 3 | 9 | 99.76% |
| VRTX230721P00195000 | 2023-05-01 1:55PM EDT | 195.00 | 0.35 | 0.00 | 4.50 | 0.00 | - | 1 | 4 | 96.30% |
| VRTX230721P00200000 | 2023-05-24 1:22PM EDT | 200.00 | 2.35 | 0.00 | 0.95 | 0.00 | - | 86 | 62 | 69.60% |
| VRTX230721P00210000 | 2023-04-17 10:28AM EDT | 210.00 | 0.49 | 0.00 | 4.80 | 0.00 | - | 1 | 10 | 86.28% |
| VRTX230721P00220000 | 2023-04-17 9:56AM EDT | 220.00 | 3.05 | 0.00 | 4.80 | 0.00 | - | 1 | 20 | 79.08% |
| VRTX230721P00230000 | 2023-04-17 9:55AM EDT | 230.00 | 0.88 | 0.00 | 4.80 | 0.00 | - | 1 | 13 | 72.14% |
| VRTX230721P00240000 | 2023-04-26 11:26AM EDT | 240.00 | 1.14 | 0.00 | 4.80 | 0.00 | - | 11 | 176 | 65.44% |
| VRTX230721P00250000 | 2023-05-24 1:22PM EDT | 250.00 | 5.00 | 0.30 | 1.80 | 0.00 | - | 43 | 71 | 54.97% |
| VRTX230721P00260000 | 2023-05-08 2:40PM EDT | 260.00 | 2.85 | 0.00 | 4.80 | 0.00 | - | 3 | 36 | 52.60% |
| VRTX230721P00270000 | 2023-06-02 11:02AM EDT | 270.00 | 1.50 | 0.25 | 2.80 | -0.34 | -18.48% | 10 | 126 | 48.43% |
| VRTX230721P00280000 | 2023-06-01 10:44AM EDT | 280.00 | 2.34 | 0.00 | 4.80 | 0.00 | - | 2 | 241 | 50.22% |
| VRTX230721P00290000 | 2023-05-30 10:59AM EDT | 290.00 | 4.03 | 0.10 | 4.90 | 0.00 | - | 10 | 152 | 43.63% |
| VRTX230721P00300000 | 2023-06-02 9:47AM EDT | 300.00 | 2.15 | 1.40 | 4.20 | -1.80 | -45.57% | 1 | 71 | 34.46% |
| VRTX230721P00310000 | 2023-06-02 3:38PM EDT | 310.00 | 4.20 | 1.90 | 6.60 | -2.40 | -36.36% | 5 | 65 | 34.13% |
| VRTX230721P00320000 | 2023-06-02 3:13PM EDT | 320.00 | 5.60 | 5.50 | 5.90 | -3.80 | -40.43% | 17 | 185 | 24.59% |
| VRTX230721P00330000 | 2023-06-02 2:58PM EDT | 330.00 | 8.93 | 8.40 | 9.70 | -5.17 | -36.67% | 1 | 56 | 24.20% |
| VRTX230721P00340000 | 2023-06-02 3:38PM EDT | 340.00 | 12.80 | 12.90 | 13.60 | -7.70 | -37.56% | 4 | 98 | 21.14% |
| VRTX230721P00350000 | 2023-05-26 10:39AM EDT | 350.00 | 23.50 | 18.40 | 21.00 | 0.00 | - | 2 | 140 | 22.59% |
| VRTX230721P00360000 | 2023-05-15 3:44PM EDT | 360.00 | 18.80 | 24.10 | 30.70 | 0.00 | - | 2 | 13 | 27.84% |
| VRTX230721P00370000 | 2023-05-30 1:21PM EDT | 370.00 | 47.70 | 34.50 | 40.40 | 0.00 | - | 1 | 1 | 32.34% |
| VRTX230721P00380000 | 2023-05-01 3:58PM EDT | 380.00 | 38.39 | 52.00 | 60.00 | 0.00 | - | - | 2 | 52.58% |
| VRTX230721P00390000 | 2023-02-01 1:57PM EDT | 390.00 | 74.99 | 97.00 | 103.60 | 0.00 | - | - | 0 | 133.87% |
© 2023 Yahoo. Tous droits réservés.