VRTX - Vertex Pharmaceuticals Incorporated
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Dans le cours
Options d’achatpour20 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX231020C00220000 | 2023-05-02 3:39PM EDT | 220.00 | 133.87 | 104.50 | 114.00 | 0.00 | - | 1 | 1 | 50.25% |
| VRTX231020C00230000 | 2023-04-27 12:55PM EDT | 230.00 | 113.39 | 102.30 | 111.00 | 0.00 | - | - | 1 | 53.91% |
| VRTX231020C00270000 | 2023-05-12 1:50PM EDT | 270.00 | 86.10 | 68.90 | 73.30 | 0.00 | - | 1 | 1 | 48.22% |
| VRTX231020C00280000 | 2023-06-06 3:59PM EDT | 280.00 | 62.00 | 58.30 | 61.90 | -0.51 | -0.82% | 1 | 150 | 40.73% |
| VRTX231020C00290000 | 2023-05-30 12:41PM EDT | 290.00 | 48.67 | 49.60 | 55.80 | 0.00 | - | - | 4 | 41.79% |
| VRTX231020C00300000 | 2023-05-26 9:36AM EDT | 300.00 | 44.77 | 40.80 | 47.40 | 0.00 | - | 1 | 3 | 38.73% |
| VRTX231020C00310000 | 2023-05-03 3:44PM EDT | 310.00 | 57.40 | 37.20 | 43.60 | 0.00 | - | 11 | 0 | 41.49% |
| VRTX231020C00320000 | 2023-06-06 2:26PM EDT | 320.00 | 29.50 | 29.00 | 29.90 | -1.33 | -4.31% | 3 | 78 | 30.66% |
| VRTX231020C00330000 | 2023-06-06 10:31AM EDT | 330.00 | 25.72 | 22.90 | 23.80 | +2.72 | +11.83% | 9 | 91 | 29.27% |
| VRTX231020C00340000 | 2023-06-06 2:29PM EDT | 340.00 | 18.70 | 17.60 | 18.70 | -1.66 | -8.15% | 26 | 40 | 28.32% |
| VRTX231020C00350000 | 2023-06-02 3:59PM EDT | 350.00 | 15.86 | 13.30 | 14.20 | 0.00 | - | 26 | 297 | 27.29% |
| VRTX231020C00360000 | 2023-06-05 2:53PM EDT | 360.00 | 11.50 | 9.80 | 10.60 | 0.00 | - | 4 | 113 | 26.53% |
| VRTX231020C00370000 | 2023-06-01 3:19PM EDT | 370.00 | 9.50 | 6.80 | 11.20 | +2.50 | +35.71% | 1 | 47 | 30.93% |
| VRTX231020C00380000 | 2023-06-06 11:14AM EDT | 380.00 | 5.80 | 5.00 | 9.60 | -1.20 | -17.14% | 76 | 47 | 31.88% |
| VRTX231020C00390000 | 2023-06-05 1:51PM EDT | 390.00 | 4.50 | 3.10 | 7.00 | 0.00 | - | 54 | 60 | 30.71% |
| VRTX231020C00400000 | 2023-06-06 11:28AM EDT | 400.00 | 4.93 | 1.95 | 4.60 | +1.43 | +40.86% | 2 | 19 | 28.92% |
| VRTX231020C00410000 | 2023-05-01 2:58PM EDT | 410.00 | 7.67 | 1.60 | 5.00 | 0.00 | - | 2 | 6 | 32.14% |
| VRTX231020C00420000 | 2023-05-22 12:28PM EDT | 420.00 | 3.49 | 0.80 | 5.40 | 0.00 | - | 1 | 1 | 35.29% |
| VRTX231020C00430000 | 2023-05-02 2:19PM EDT | 430.00 | 4.50 | 0.10 | 4.90 | 0.00 | - | 15 | 15 | 36.44% |
| VRTX231020C00440000 | 2023-03-17 1:57PM EDT | 440.00 | 2.52 | 0.00 | 4.40 | 0.00 | - | 15 | 15 | 37.40% |
| VRTX231020C00450000 | 2023-05-04 2:08PM EDT | 450.00 | 2.65 | 0.25 | 5.00 | 0.00 | - | - | 1 | 40.81% |
| VRTX231020C00460000 | 2023-05-02 11:42AM EDT | 460.00 | 2.13 | 0.45 | 5.20 | 0.00 | - | 2 | 10 | 43.23% |
| VRTX231020C00490000 | 2023-05-09 1:00PM EDT | 490.00 | 0.50 | 0.00 | 4.20 | 0.00 | - | 4 | 16 | 46.15% |
| VRTX231020C00500000 | 2023-05-23 10:52AM EDT | 500.00 | 0.60 | 0.00 | 1.50 | 0.00 | - | 7 | 14 | 38.41% |
| VRTX231020C00520000 | 2023-05-23 10:50AM EDT | 520.00 | 0.60 | 0.00 | 0.90 | 0.00 | - | - | 14 | 37.76% |
Options de ventepour20 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX231020P00150000 | 2023-06-05 11:03AM EDT | 150.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 74 | 25.00% |
| VRTX231020P00155000 | 2023-05-01 3:58PM EDT | 155.00 | 0.70 | 0.00 | 4.60 | 0.00 | - | - | 3 | 76.28% |
| VRTX231020P00160000 | 2023-04-24 2:54PM EDT | 160.00 | 1.20 | 0.00 | 4.60 | 0.00 | - | 8 | 10 | 73.47% |
| VRTX231020P00165000 | 2023-03-01 3:20PM EDT | 165.00 | 4.90 | 0.00 | 4.80 | 0.00 | - | - | 1 | 71.39% |
| VRTX231020P00175000 | 2023-04-26 11:47AM EDT | 175.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | 2 | 7 | 66.13% |
| VRTX231020P00180000 | 2023-05-08 10:08AM EDT | 180.00 | 0.50 | 0.00 | 2.80 | 0.00 | - | 1 | 10 | 57.02% |
| VRTX231020P00190000 | 2023-05-16 2:08PM EDT | 190.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 58.77% |
| VRTX231020P00200000 | 2023-04-27 9:33AM EDT | 200.00 | 1.20 | 0.10 | 4.80 | 0.00 | - | 1 | 2 | 54.40% |
| VRTX231020P00220000 | 2023-05-05 9:46AM EDT | 220.00 | 1.50 | 0.40 | 5.20 | 0.00 | - | 100 | 101 | 55.71% |
| VRTX231020P00230000 | 2023-05-23 10:24AM EDT | 230.00 | 1.70 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 49.79% |
| VRTX231020P00240000 | 2023-04-05 3:00PM EDT | 240.00 | 5.18 | 0.10 | 4.70 | 0.00 | - | 10 | 10 | 45.01% |
| VRTX231020P00250000 | 2023-05-01 2:58PM EDT | 250.00 | 2.30 | 0.95 | 5.70 | 0.00 | - | 1 | 17 | 43.24% |
| VRTX231020P00260000 | 2023-04-17 2:44PM EDT | 260.00 | 4.98 | 0.05 | 4.80 | 0.00 | - | 1 | 3 | 36.66% |
| VRTX231020P00270000 | 2023-06-06 3:13PM EDT | 270.00 | 3.72 | 2.90 | 7.20 | +1.01 | +37.27% | 1 | 43 | 37.64% |
| VRTX231020P00280000 | 2023-06-05 10:32AM EDT | 280.00 | 6.70 | 3.90 | 6.50 | 0.00 | - | 1 | 362 | 31.80% |
| VRTX231020P00290000 | 2023-06-02 2:42PM EDT | 290.00 | 6.67 | 5.30 | 7.60 | 0.00 | - | 2 | 55 | 29.36% |
| VRTX231020P00300000 | 2023-06-05 2:59PM EDT | 300.00 | 7.00 | 5.00 | 9.00 | 0.00 | - | 56 | 63 | 27.00% |
| VRTX231020P00310000 | 2023-06-06 2:27PM EDT | 310.00 | 10.00 | 9.20 | 10.30 | -0.20 | -1.96% | 6 | 72 | 24.01% |
| VRTX231020P00320000 | 2023-06-06 11:24AM EDT | 320.00 | 12.30 | 12.20 | 13.20 | 0.00 | - | 19 | 124 | 22.58% |
| VRTX231020P00330000 | 2023-06-05 1:20PM EDT | 330.00 | 16.00 | 16.30 | 17.30 | 0.00 | - | 1 | 75 | 21.71% |
| VRTX231020P00340000 | 2023-06-06 11:16AM EDT | 340.00 | 20.70 | 20.90 | 22.30 | +0.40 | +1.97% | 5 | 50 | 20.87% |
| VRTX231020P00350000 | 2023-06-06 9:59AM EDT | 350.00 | 24.34 | 26.70 | 27.90 | -5.66 | -18.87% | 2 | 42 | 19.59% |
| VRTX231020P00360000 | 2023-05-23 2:56PM EDT | 360.00 | 35.30 | 32.10 | 38.20 | 0.00 | - | 18 | 25 | 23.78% |
| VRTX231020P00370000 | 2023-06-02 1:07PM EDT | 370.00 | 43.76 | 38.40 | 44.30 | 0.00 | - | 1 | 12 | 21.07% |
| VRTX231020P00380000 | 2023-06-05 10:08AM EDT | 380.00 | 49.00 | 48.80 | 52.40 | +1.00 | +2.08% | 2 | 2 | 20.18% |
| VRTX231020P00390000 | 2023-05-23 12:25PM EDT | 390.00 | 55.00 | 56.30 | 61.40 | 0.00 | - | 2 | 4 | 20.11% |
© 2023 Yahoo. Tous droits réservés.