Vertex Pharmaceuticals Incorporated (VRTX)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour19 janvier 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX240119C00090000 | 2022-01-07 12:33PM EDT | 90.00 | 136.10 | 152.00 | 162.00 | 0.00 | - | 1 | 1 | 0.00% |
| VRTX240119C00095000 | 2022-03-09 4:57PM EDT | 95.00 | 149.60 | 186.50 | 196.50 | 0.00 | - | 1 | 0 | 57.75% |
| VRTX240119C00100000 | 2022-08-22 2:03PM EDT | 100.00 | 201.00 | 182.50 | 192.50 | 0.00 | - | 2 | 7 | 60.32% |
| VRTX240119C00105000 | 2022-01-24 11:13AM EDT | 105.00 | 129.00 | 123.50 | 133.50 | 0.00 | - | 1 | 0 | 0.00% |
| VRTX240119C00110000 | 2022-04-21 11:29AM EDT | 110.00 | 182.00 | 151.00 | 161.00 | 0.00 | - | 4 | 5 | 0.00% |
| VRTX240119C00115000 | 2022-01-24 11:36AM EDT | 115.00 | 119.40 | 115.00 | 124.00 | 0.00 | - | 1 | 3 | 0.00% |
| VRTX240119C00120000 | 2022-01-20 2:16PM EDT | 120.00 | 120.35 | 113.50 | 123.50 | 0.00 | - | 1 | 17 | 0.00% |
| VRTX240119C00125000 | 2022-04-26 9:30AM EDT | 125.00 | 153.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VRTX240119C00130000 | 2022-02-17 4:05PM EDT | 130.00 | 114.50 | 123.50 | 133.50 | 0.00 | - | 1 | 3 | 0.00% |
| VRTX240119C00135000 | 2022-01-26 2:21PM EDT | 135.00 | 103.40 | 101.50 | 111.00 | 0.00 | - | 1 | 1 | 0.00% |
| VRTX240119C00145000 | 2022-01-21 10:51AM EDT | 145.00 | 91.50 | 93.10 | 102.50 | 0.00 | - | 1 | 3 | 0.00% |
| VRTX240119C00150000 | 2022-08-26 3:01PM EDT | 150.00 | 145.00 | 141.00 | 150.50 | 0.00 | - | 1 | 41 | 57.55% |
| VRTX240119C00155000 | 2022-07-29 3:28PM EDT | 155.00 | 137.90 | 134.00 | 144.00 | 0.00 | - | 1 | 22 | 52.55% |
| VRTX240119C00160000 | 2022-07-22 9:50AM EDT | 160.00 | 140.60 | 146.70 | 156.40 | 0.00 | - | 2 | 110 | 70.35% |
| VRTX240119C00165000 | 2021-11-10 7:56AM EDT | 165.00 | 50.89 | 61.00 | 70.50 | 0.00 | - | - | 5 | 0.00% |
| VRTX240119C00170000 | 2022-07-22 3:53PM EDT | 170.00 | 124.10 | 138.00 | 148.00 | 0.00 | - | 1 | 11 | 67.15% |
| VRTX240119C00175000 | 2022-09-28 3:33PM EDT | 175.00 | 133.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRTX240119C00180000 | 2022-07-06 11:32AM EDT | 180.00 | 130.60 | 117.50 | 127.50 | 0.00 | - | 1 | 8 | 54.95% |
| VRTX240119C00185000 | 2022-09-19 12:25PM EDT | 185.00 | 117.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRTX240119C00190000 | 2022-09-14 2:28PM EDT | 190.00 | 110.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VRTX240119C00195000 | 2022-02-22 11:39AM EDT | 195.00 | 64.50 | 75.60 | 84.40 | 0.00 | - | 1 | 3 | 0.00% |
| VRTX240119C00200000 | 2022-09-28 2:35PM EDT | 200.00 | 109.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| VRTX240119C00210000 | 2022-09-23 2:56PM EDT | 210.00 | 95.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRTX240119C00220000 | 2022-07-18 3:23PM EDT | 220.00 | 94.77 | 98.10 | 107.80 | 0.00 | - | 1 | 9 | 54.80% |
| VRTX240119C00230000 | 2022-09-28 11:33AM EDT | 230.00 | 90.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRTX240119C00240000 | 2022-09-08 10:36AM EDT | 240.00 | 77.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRTX240119C00250000 | 2022-09-29 2:57PM EDT | 250.00 | 75.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| VRTX240119C00260000 | 2022-09-20 12:38PM EDT | 260.00 | 64.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| VRTX240119C00270000 | 2022-09-29 2:57PM EDT | 270.00 | 63.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| VRTX240119C00280000 | 2022-09-28 3:03PM EDT | 280.00 | 58.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRTX240119C00290000 | 2022-09-14 11:08AM EDT | 290.00 | 48.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.05% |
| VRTX240119C00300000 | 2022-09-30 10:46AM EDT | 300.00 | 48.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| VRTX240119C00310000 | 2022-09-30 3:32PM EDT | 310.00 | 43.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| VRTX240119C00320000 | 2022-09-27 2:10PM EDT | 320.00 | 33.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| VRTX240119C00330000 | 2022-09-13 2:33PM EDT | 330.00 | 29.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| VRTX240119C00340000 | 2022-09-21 3:33PM EDT | 340.00 | 26.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| VRTX240119C00350000 | 2022-09-12 2:22PM EDT | 350.00 | 27.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| VRTX240119C00360000 | 2022-08-17 12:05PM EDT | 360.00 | 28.36 | 20.20 | 27.70 | 0.00 | - | 1 | 21 | 38.39% |
| VRTX240119C00370000 | 2022-09-14 10:06AM EDT | 370.00 | 18.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| VRTX240119C00380000 | 2022-08-08 11:47AM EDT | 380.00 | 19.70 | 12.00 | 20.30 | 0.00 | - | 1 | 4 | 35.86% |
| VRTX240119C00390000 | 2022-07-27 9:40AM EDT | 390.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 6.25% |
| VRTX240119C00400000 | 2022-08-22 12:27PM EDT | 400.00 | 15.20 | 7.10 | 16.90 | 0.00 | - | 2 | 3 | 35.96% |
| VRTX240119C00430000 | 2022-08-22 12:11PM EDT | 430.00 | 12.40 | 4.00 | 12.70 | 0.00 | - | 2 | 9 | 35.95% |
| VRTX240119C00440000 | 2022-09-29 3:47PM EDT | 440.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
Options de ventepour19 janvier 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX240119P00090000 | 2022-09-30 2:28PM EDT | 90.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
| VRTX240119P00095000 | 2022-09-13 3:42PM EDT | 95.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| VRTX240119P00100000 | 2022-09-13 3:44PM EDT | 100.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| VRTX240119P00105000 | 2022-09-30 2:20PM EDT | 105.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| VRTX240119P00110000 | 2022-09-30 2:20PM EDT | 110.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| VRTX240119P00115000 | 2022-08-18 9:31AM EDT | 115.00 | 2.40 | 0.00 | 9.60 | 0.00 | - | 1 | 15 | 59.70% |
| VRTX240119P00120000 | 2022-07-22 9:31AM EDT | 120.00 | 2.30 | 0.60 | 9.60 | 0.00 | - | 1 | 77 | 58.20% |
| VRTX240119P00125000 | 2022-09-16 1:59PM EDT | 125.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| VRTX240119P00130000 | 2022-08-19 9:31AM EDT | 130.00 | 2.90 | 0.00 | 9.60 | 0.00 | - | 1 | 6 | 52.75% |
| VRTX240119P00135000 | 2022-08-19 9:31AM EDT | 135.00 | 3.00 | 1.60 | 10.50 | 0.00 | - | 1 | 1 | 53.92% |
| VRTX240119P00140000 | 2022-08-19 9:31AM EDT | 140.00 | 3.20 | 1.60 | 10.50 | 0.00 | - | 1 | 1 | 51.75% |
| VRTX240119P00145000 | 2022-09-14 12:18PM EDT | 145.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VRTX240119P00150000 | 2022-08-19 9:31AM EDT | 150.00 | 3.60 | 1.30 | 10.00 | 0.00 | - | 1 | 5 | 55.79% |
| VRTX240119P00160000 | 2022-07-27 2:18PM EDT | 160.00 | 5.20 | 0.35 | 9.70 | 0.00 | - | 1 | 5 | 50.91% |
| VRTX240119P00175000 | 2022-06-28 3:14PM EDT | 175.00 | 8.60 | 2.00 | 11.40 | 0.00 | - | 25 | 45 | 47.64% |
| VRTX240119P00180000 | 2022-07-01 1:30PM EDT | 180.00 | 7.25 | 2.60 | 11.10 | 0.00 | - | 3 | 15 | 45.22% |
| VRTX240119P00185000 | 2022-06-28 9:30AM EDT | 185.00 | 6.74 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 6.25% |
| VRTX240119P00190000 | 2022-07-21 9:31AM EDT | 190.00 | 9.20 | 2.05 | 11.20 | 0.00 | - | 1 | 41 | 41.60% |
| VRTX240119P00195000 | 2022-07-21 9:31AM EDT | 195.00 | 10.10 | 2.55 | 11.70 | 0.00 | - | 1 | 3 | 40.47% |
| VRTX240119P00200000 | 2022-09-14 11:16AM EDT | 200.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| VRTX240119P00210000 | 2022-07-06 9:51AM EDT | 210.00 | 11.79 | 7.80 | 16.80 | 0.00 | - | 2 | 1 | 41.29% |
| VRTX240119P00220000 | 2022-07-29 1:02PM EDT | 220.00 | 14.27 | 11.20 | 18.60 | 0.00 | - | 46 | 93 | 39.52% |
| VRTX240119P00230000 | 2022-05-09 3:27PM EDT | 230.00 | 30.63 | 14.60 | 24.40 | 0.00 | - | 4 | 3 | 41.61% |
| VRTX240119P00240000 | 2022-08-02 1:38PM EDT | 240.00 | 20.10 | 14.70 | 23.50 | 0.00 | - | 5 | 8 | 36.85% |
| VRTX240119P00250000 | 2022-07-27 12:19PM EDT | 250.00 | 24.63 | 17.60 | 27.30 | 0.00 | - | 1 | 3 | 36.45% |
| VRTX240119P00270000 | 2022-09-01 12:52PM EDT | 270.00 | 31.30 | 23.50 | 33.50 | 0.00 | - | 1 | 13 | 33.69% |
| VRTX240119P00280000 | 2022-09-16 11:11AM EDT | 280.00 | 31.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| VRTX240119P00290000 | 2022-09-16 11:11AM EDT | 290.00 | 35.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| VRTX240119P00300000 | 2022-09-30 9:30AM EDT | 300.00 | 41.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRTX240119P00310000 | 2022-09-28 9:30AM EDT | 310.00 | 46.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRTX240119P00320000 | 2022-09-12 1:17PM EDT | 320.00 | 51.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| VRTX240119P00340000 | 2022-06-24 1:13PM EDT | 340.00 | 68.00 | 69.60 | 78.00 | 0.00 | - | 1 | 1 | 34.32% |
| VRTX240119P00350000 | 2022-09-30 3:52PM EDT | 350.00 | 72.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. Tous droits réservés.
