VRTX - Vertex Pharmaceuticals Incorporated

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour19 janvier 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
VRTX240119C000900002022-10-27 3:09PM EDT90.00205.53224.60233.700.00-100.00%
VRTX240119C000950002022-03-09 4:57PM EDT95.00149.60186.50196.500.00-100.00%
VRTX240119C001000002023-05-10 1:11PM EDT100.00256.61233.00242.300.00-102899.88%
VRTX240119C001050002022-01-24 11:13AM EDT105.00129.00123.50133.500.00-100.00%
VRTX240119C001100002023-03-23 9:30AM EDT110.00200.40221.50231.000.00-4583.96%
VRTX240119C001150002022-01-24 11:36AM EDT115.00119.40115.00124.000.00-130.00%
VRTX240119C001200002023-01-25 2:33PM EDT120.00200.82169.70178.400.00-4250.00%
VRTX240119C001250002022-04-26 9:30AM EDT125.00153.000.000.000.00-200.00%
VRTX240119C001300002022-02-17 4:05PM EDT130.00114.50123.50133.500.00-130.00%
VRTX240119C001350002022-01-26 2:21PM EDT135.00103.40101.50111.000.00-110.00%
VRTX240119C001450002022-10-24 3:40PM EDT145.00177.90176.50186.500.00-110.00%
VRTX240119C001500002023-01-09 2:14PM EDT150.00145.00151.20160.900.00-1400.00%
VRTX240119C001550002023-03-07 11:14AM EDT155.00142.63169.50179.000.00-202040.53%
VRTX240119C001600002022-07-22 9:50AM EDT160.00140.60146.70156.400.00-21100.00%
VRTX240119C001650002023-02-24 3:25PM EDT165.00133.12152.50162.000.00-170.00%
VRTX240119C001700002022-07-22 3:53PM EDT170.00124.10138.00148.000.00-1110.00%
VRTX240119C001750002023-04-28 1:15PM EDT175.00178.80160.50166.900.00-15761.04%
VRTX240119C001800002023-03-15 1:49PM EDT180.00123.00157.10165.300.00-11066.00%
VRTX240119C001850002022-09-19 12:25PM EDT185.00117.00120.50130.500.00-170.00%
VRTX240119C001900002023-03-21 12:52PM EDT190.00121.33144.70152.200.00-13053.79%
VRTX240119C001950002022-10-17 2:46PM EDT195.00119.30122.00132.000.00-130.00%
VRTX240119C002000002023-05-10 1:30PM EDT200.00160.52138.40147.200.00-14260.55%
VRTX240119C002100002023-05-10 1:30PM EDT210.00151.42130.10137.800.00-1958.47%
VRTX240119C002200002023-03-03 12:25PM EDT220.0084.60103.30113.000.00-190.00%
VRTX240119C002300002023-05-03 3:55PM EDT230.00128.74113.00120.000.00-118754.32%
VRTX240119C002400002023-05-02 2:31PM EDT240.00121.7196.80101.100.00-14140.70%
VRTX240119C002500002023-05-16 10:43AM EDT250.00109.6597.2099.500.00-24650.28%
VRTX240119C002600002023-05-25 11:46AM EDT260.0086.7587.2093.200.00-1050.97%
VRTX240119C002700002023-05-22 9:35AM EDT270.0093.0077.1085.900.00-32749.90%
VRTX240119C002800002023-05-30 2:26PM EDT280.0065.4070.3077.000.00-1046.68%
VRTX240119C002900002023-06-02 12:40PM EDT290.0062.7061.3070.50+0.50+0.80%2046.07%
VRTX240119C003000002023-06-02 1:52PM EDT300.0056.7054.6061.60-2.10-3.57%1042.58%
VRTX240119C003100002023-05-30 12:03PM EDT310.0046.5047.8055.900.00-3042.27%
VRTX240119C003200002023-06-02 10:39AM EDT320.0043.0041.2049.90-2.50-5.49%314641.30%
VRTX240119C003300002023-06-02 9:46AM EDT330.0035.4537.4039.90+3.15+9.75%1036.17%
VRTX240119C003400002023-06-01 10:48AM EDT340.0027.1029.6037.700.00-88338.24%
VRTX240119C003500002023-06-02 1:50PM EDT350.0027.0123.6033.00+4.11+17.95%2614137.55%
VRTX240119C003600002023-06-01 3:55PM EDT360.0020.1419.1028.000.00-122536.23%
VRTX240119C003700002023-05-12 1:37PM EDT370.0028.0015.3024.300.00-224835.80%
VRTX240119C003800002023-06-02 2:51PM EDT380.0016.1712.0021.20-6.03-27.16%19335.61%
VRTX240119C003900002023-06-01 3:55PM EDT390.0011.819.2017.100.00-21134.05%
VRTX240119C004000002023-06-01 1:51PM EDT400.0011.007.4015.900.00-213635.18%
VRTX240119C004100002023-05-12 1:53PM EDT410.0015.755.1010.100.00-1630.78%
VRTX240119C004200002023-05-31 11:48AM EDT420.006.805.0011.200.00-18734.13%
VRTX240119C004300002023-05-31 10:04AM EDT430.005.205.1010.900.00-1035.69%
VRTX240119C004400002023-04-28 3:11PM EDT440.009.103.407.900.00-112533.52%
VRTX240119C004500002023-05-25 2:20PM EDT450.004.902.307.100.00-11934.02%
VRTX240119C004700002023-03-20 3:57PM EDT470.001.100.404.100.00-1331.90%
VRTX240119C004800002023-05-03 1:18PM EDT480.004.500.955.600.00-5536.10%
VRTX240119C004900002023-06-01 2:21PM EDT490.002.650.655.100.00-21136.57%
VRTX240119C005000002023-06-01 2:21PM EDT500.002.000.305.000.00-21637.70%
VRTX240119C005200002023-05-15 12:13PM EDT520.002.100.004.800.00-4539.81%
Options de ventepour19 janvier 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
VRTX240119P000900002023-06-02 10:12AM EDT90.000.240.000.350.00-1094965.82%
VRTX240119P000950002023-04-25 2:45PM EDT95.000.400.001.200.00-15274.10%
VRTX240119P001000002023-04-25 2:45PM EDT100.000.450.002.900.00-12882.03%
VRTX240119P001050002023-04-25 2:46PM EDT105.000.500.004.600.00-118786.05%
VRTX240119P001100002023-05-02 11:59AM EDT110.000.500.004.600.00-211982.81%
VRTX240119P001150002023-05-08 3:16PM EDT115.000.500.004.700.00-15780.09%
VRTX240119P001200002022-07-22 9:31AM EDT120.002.300.609.600.00-17791.78%
VRTX240119P001250002022-11-03 10:51AM EDT125.002.220.002.800.00-16167.37%
VRTX240119P001300002023-04-26 3:42PM EDT130.000.900.001.800.00-1860.21%
VRTX240119P001350002023-01-06 1:54PM EDT135.001.500.003.800.00-2266.19%
VRTX240119P001400002023-01-06 1:54PM EDT140.001.600.003.800.00-2263.78%
VRTX240119P001450002023-04-24 10:39AM EDT145.000.900.004.000.00-4262.10%
VRTX240119P001500002023-04-14 11:36AM EDT150.001.250.002.000.00-23252.71%
VRTX240119P001600002023-02-09 1:46PM EDT160.002.650.007.800.00-262964.32%
VRTX240119P001700002022-12-02 4:13PM EDT170.002.400.008.500.00-3261.04%
VRTX240119P001750002022-12-21 11:31AM EDT175.004.000.008.700.00-24759.17%
VRTX240119P001800002023-05-23 10:46AM EDT180.001.800.152.900.00-12551.70%
VRTX240119P001850002022-06-28 9:30AM EDT185.006.740.000.000.00-1812.50%
VRTX240119P001900002023-05-02 12:33PM EDT190.002.490.805.600.00-14256.54%
VRTX240119P001950002023-05-12 11:22AM EDT195.002.600.205.000.00-1852.75%
VRTX240119P002000002023-05-31 11:55AM EDT200.002.910.505.300.00-1051.56%
VRTX240119P002100002023-05-23 9:30AM EDT210.002.550.805.600.00-23548.38%
VRTX240119P002200002023-04-28 2:45PM EDT220.003.502.555.500.00-28844.32%
VRTX240119P002300002023-05-26 2:03PM EDT230.005.102.306.500.00-12942.82%
VRTX240119P002400002023-05-31 12:15PM EDT240.005.902.606.700.00-8213039.54%
VRTX240119P002500002023-05-22 10:47AM EDT250.006.205.1010.000.00-116941.61%
VRTX240119P002600002023-05-03 11:57AM EDT260.007.905.1011.900.00-18940.62%
VRTX240119P002700002023-05-30 10:37AM EDT270.0011.105.1012.800.00-128437.94%
VRTX240119P002800002023-06-02 12:53PM EDT280.0011.006.9012.90-1.70-13.39%160334.14%
VRTX240119P002900002023-05-23 11:59AM EDT290.0012.988.2016.900.00-115434.99%
VRTX240119P003000002023-05-26 9:30AM EDT300.0015.5011.2019.500.00-228333.68%
VRTX240119P003100002023-05-31 12:10PM EDT310.0021.3113.7022.000.00-151131.94%
VRTX240119P003200002023-06-01 10:23AM EDT320.0026.0016.5025.400.00-16130.76%
VRTX240119P003300002023-06-02 3:38PM EDT330.0024.1023.2028.00-5.50-18.58%65228.41%
VRTX240119P003400002023-05-30 10:26AM EDT340.0035.6124.4033.300.00-113228.21%
VRTX240119P003500002023-05-03 3:26PM EDT350.0030.0929.1038.100.00-11027.05%
VRTX240119P003600002023-06-01 12:17PM EDT360.0051.8035.0043.900.00-11726.34%
VRTX240119P003700002023-05-22 10:32AM EDT370.0043.6841.3049.600.00-2424.99%
VRTX240119P003800002023-01-25 2:34PM EDT380.0071.2489.0096.700.00--260.02%
VRTX240119P003900002023-02-01 1:19PM EDT390.0078.1896.20104.000.00--060.21%
VRTX240119P004000002023-01-30 1:58PM EDT400.0081.00104.40112.800.00--061.42%
VRTX240119P004200002023-01-23 1:56PM EDT420.00108.00121.30130.300.00-1063.61%