VRTX - Vertex Pharmaceuticals Incorporated
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Dans le cours
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 | 2022-10-27 3:09PM EDT | 90.00 | 205.53 | 224.60 | 233.70 | 0.00 | - | 1 | 0 | 0.00% |
| VRTX240119C00095000 | 2022-03-09 4:57PM EDT | 95.00 | 149.60 | 186.50 | 196.50 | 0.00 | - | 1 | 0 | 0.00% |
| VRTX240119C00100000 | 2023-05-10 1:11PM EDT | 100.00 | 256.61 | 233.00 | 242.30 | 0.00 | - | 10 | 28 | 99.88% |
| VRTX240119C00105000 | 2022-01-24 11:13AM EDT | 105.00 | 129.00 | 123.50 | 133.50 | 0.00 | - | 1 | 0 | 0.00% |
| VRTX240119C00110000 | 2023-03-23 9:30AM EDT | 110.00 | 200.40 | 221.50 | 231.00 | 0.00 | - | 4 | 5 | 83.96% |
| VRTX240119C00115000 | 2022-01-24 11:36AM EDT | 115.00 | 119.40 | 115.00 | 124.00 | 0.00 | - | 1 | 3 | 0.00% |
| VRTX240119C00120000 | 2023-01-25 2:33PM EDT | 120.00 | 200.82 | 169.70 | 178.40 | 0.00 | - | 4 | 25 | 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 | 2022-10-24 3:40PM EDT | 145.00 | 177.90 | 176.50 | 186.50 | 0.00 | - | 1 | 1 | 0.00% |
| VRTX240119C00150000 | 2023-01-09 2:14PM EDT | 150.00 | 145.00 | 151.20 | 160.90 | 0.00 | - | 1 | 40 | 0.00% |
| VRTX240119C00155000 | 2023-03-07 11:14AM EDT | 155.00 | 142.63 | 169.50 | 179.00 | 0.00 | - | 20 | 20 | 40.53% |
| VRTX240119C00160000 | 2022-07-22 9:50AM EDT | 160.00 | 140.60 | 146.70 | 156.40 | 0.00 | - | 2 | 110 | 0.00% |
| VRTX240119C00165000 | 2023-02-24 3:25PM EDT | 165.00 | 133.12 | 152.50 | 162.00 | 0.00 | - | 1 | 7 | 0.00% |
| VRTX240119C00170000 | 2022-07-22 3:53PM EDT | 170.00 | 124.10 | 138.00 | 148.00 | 0.00 | - | 1 | 11 | 0.00% |
| VRTX240119C00175000 | 2023-04-28 1:15PM EDT | 175.00 | 178.80 | 160.50 | 166.90 | 0.00 | - | 1 | 57 | 61.04% |
| VRTX240119C00180000 | 2023-03-15 1:49PM EDT | 180.00 | 123.00 | 157.10 | 165.30 | 0.00 | - | 1 | 10 | 66.00% |
| VRTX240119C00185000 | 2022-09-19 12:25PM EDT | 185.00 | 117.00 | 120.50 | 130.50 | 0.00 | - | 1 | 7 | 0.00% |
| VRTX240119C00190000 | 2023-03-21 12:52PM EDT | 190.00 | 121.33 | 144.70 | 152.20 | 0.00 | - | 1 | 30 | 53.79% |
| VRTX240119C00195000 | 2022-10-17 2:46PM EDT | 195.00 | 119.30 | 122.00 | 132.00 | 0.00 | - | 1 | 3 | 0.00% |
| VRTX240119C00200000 | 2023-05-10 1:30PM EDT | 200.00 | 160.52 | 138.40 | 147.20 | 0.00 | - | 1 | 42 | 60.55% |
| VRTX240119C00210000 | 2023-05-10 1:30PM EDT | 210.00 | 151.42 | 130.10 | 137.80 | 0.00 | - | 1 | 9 | 58.47% |
| VRTX240119C00220000 | 2023-03-03 12:25PM EDT | 220.00 | 84.60 | 103.30 | 113.00 | 0.00 | - | 1 | 9 | 0.00% |
| VRTX240119C00230000 | 2023-05-03 3:55PM EDT | 230.00 | 128.74 | 113.00 | 120.00 | 0.00 | - | 1 | 187 | 54.32% |
| VRTX240119C00240000 | 2023-05-02 2:31PM EDT | 240.00 | 121.71 | 96.80 | 101.10 | 0.00 | - | 1 | 41 | 40.70% |
| VRTX240119C00250000 | 2023-05-16 10:43AM EDT | 250.00 | 109.65 | 97.20 | 99.50 | 0.00 | - | 2 | 46 | 50.28% |
| VRTX240119C00260000 | 2023-05-25 11:46AM EDT | 260.00 | 86.75 | 87.20 | 93.20 | 0.00 | - | 1 | 0 | 50.97% |
| VRTX240119C00270000 | 2023-05-22 9:35AM EDT | 270.00 | 93.00 | 77.10 | 85.90 | 0.00 | - | 3 | 27 | 49.90% |
| VRTX240119C00280000 | 2023-05-30 2:26PM EDT | 280.00 | 65.40 | 70.30 | 77.00 | 0.00 | - | 1 | 0 | 46.68% |
| VRTX240119C00290000 | 2023-06-02 12:40PM EDT | 290.00 | 62.70 | 61.30 | 70.50 | +0.50 | +0.80% | 2 | 0 | 46.07% |
| VRTX240119C00300000 | 2023-06-02 1:52PM EDT | 300.00 | 56.70 | 54.60 | 61.60 | -2.10 | -3.57% | 1 | 0 | 42.58% |
| VRTX240119C00310000 | 2023-05-30 12:03PM EDT | 310.00 | 46.50 | 47.80 | 55.90 | 0.00 | - | 3 | 0 | 42.27% |
| VRTX240119C00320000 | 2023-06-02 10:39AM EDT | 320.00 | 43.00 | 41.20 | 49.90 | -2.50 | -5.49% | 3 | 146 | 41.30% |
| VRTX240119C00330000 | 2023-06-02 9:46AM EDT | 330.00 | 35.45 | 37.40 | 39.90 | +3.15 | +9.75% | 1 | 0 | 36.17% |
| VRTX240119C00340000 | 2023-06-01 10:48AM EDT | 340.00 | 27.10 | 29.60 | 37.70 | 0.00 | - | 8 | 83 | 38.24% |
| VRTX240119C00350000 | 2023-06-02 1:50PM EDT | 350.00 | 27.01 | 23.60 | 33.00 | +4.11 | +17.95% | 26 | 141 | 37.55% |
| VRTX240119C00360000 | 2023-06-01 3:55PM EDT | 360.00 | 20.14 | 19.10 | 28.00 | 0.00 | - | 1 | 225 | 36.23% |
| VRTX240119C00370000 | 2023-05-12 1:37PM EDT | 370.00 | 28.00 | 15.30 | 24.30 | 0.00 | - | 2 | 248 | 35.80% |
| VRTX240119C00380000 | 2023-06-02 2:51PM EDT | 380.00 | 16.17 | 12.00 | 21.20 | -6.03 | -27.16% | 1 | 93 | 35.61% |
| VRTX240119C00390000 | 2023-06-01 3:55PM EDT | 390.00 | 11.81 | 9.20 | 17.10 | 0.00 | - | 2 | 11 | 34.05% |
| VRTX240119C00400000 | 2023-06-01 1:51PM EDT | 400.00 | 11.00 | 7.40 | 15.90 | 0.00 | - | 2 | 136 | 35.18% |
| VRTX240119C00410000 | 2023-05-12 1:53PM EDT | 410.00 | 15.75 | 5.10 | 10.10 | 0.00 | - | 1 | 6 | 30.78% |
| VRTX240119C00420000 | 2023-05-31 11:48AM EDT | 420.00 | 6.80 | 5.00 | 11.20 | 0.00 | - | 18 | 7 | 34.13% |
| VRTX240119C00430000 | 2023-05-31 10:04AM EDT | 430.00 | 5.20 | 5.10 | 10.90 | 0.00 | - | 1 | 0 | 35.69% |
| VRTX240119C00440000 | 2023-04-28 3:11PM EDT | 440.00 | 9.10 | 3.40 | 7.90 | 0.00 | - | 1 | 125 | 33.52% |
| VRTX240119C00450000 | 2023-05-25 2:20PM EDT | 450.00 | 4.90 | 2.30 | 7.10 | 0.00 | - | 1 | 19 | 34.02% |
| VRTX240119C00470000 | 2023-03-20 3:57PM EDT | 470.00 | 1.10 | 0.40 | 4.10 | 0.00 | - | 1 | 3 | 31.90% |
| VRTX240119C00480000 | 2023-05-03 1:18PM EDT | 480.00 | 4.50 | 0.95 | 5.60 | 0.00 | - | 5 | 5 | 36.10% |
| VRTX240119C00490000 | 2023-06-01 2:21PM EDT | 490.00 | 2.65 | 0.65 | 5.10 | 0.00 | - | 2 | 11 | 36.57% |
| VRTX240119C00500000 | 2023-06-01 2:21PM EDT | 500.00 | 2.00 | 0.30 | 5.00 | 0.00 | - | 2 | 16 | 37.70% |
| VRTX240119C00520000 | 2023-05-15 12:13PM EDT | 520.00 | 2.10 | 0.00 | 4.80 | 0.00 | - | 4 | 5 | 39.81% |
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 | 2023-06-02 10:12AM EDT | 90.00 | 0.24 | 0.00 | 0.35 | 0.00 | - | 10 | 949 | 65.82% |
| VRTX240119P00095000 | 2023-04-25 2:45PM EDT | 95.00 | 0.40 | 0.00 | 1.20 | 0.00 | - | 1 | 52 | 74.10% |
| VRTX240119P00100000 | 2023-04-25 2:45PM EDT | 100.00 | 0.45 | 0.00 | 2.90 | 0.00 | - | 1 | 28 | 82.03% |
| VRTX240119P00105000 | 2023-04-25 2:46PM EDT | 105.00 | 0.50 | 0.00 | 4.60 | 0.00 | - | 1 | 187 | 86.05% |
| VRTX240119P00110000 | 2023-05-02 11:59AM EDT | 110.00 | 0.50 | 0.00 | 4.60 | 0.00 | - | 2 | 119 | 82.81% |
| VRTX240119P00115000 | 2023-05-08 3:16PM EDT | 115.00 | 0.50 | 0.00 | 4.70 | 0.00 | - | 1 | 57 | 80.09% |
| VRTX240119P00120000 | 2022-07-22 9:31AM EDT | 120.00 | 2.30 | 0.60 | 9.60 | 0.00 | - | 1 | 77 | 91.78% |
| VRTX240119P00125000 | 2022-11-03 10:51AM EDT | 125.00 | 2.22 | 0.00 | 2.80 | 0.00 | - | 1 | 61 | 67.37% |
| VRTX240119P00130000 | 2023-04-26 3:42PM EDT | 130.00 | 0.90 | 0.00 | 1.80 | 0.00 | - | 1 | 8 | 60.21% |
| VRTX240119P00135000 | 2023-01-06 1:54PM EDT | 135.00 | 1.50 | 0.00 | 3.80 | 0.00 | - | 2 | 2 | 66.19% |
| VRTX240119P00140000 | 2023-01-06 1:54PM EDT | 140.00 | 1.60 | 0.00 | 3.80 | 0.00 | - | 2 | 2 | 63.78% |
| VRTX240119P00145000 | 2023-04-24 10:39AM EDT | 145.00 | 0.90 | 0.00 | 4.00 | 0.00 | - | 4 | 2 | 62.10% |
| VRTX240119P00150000 | 2023-04-14 11:36AM EDT | 150.00 | 1.25 | 0.00 | 2.00 | 0.00 | - | 2 | 32 | 52.71% |
| VRTX240119P00160000 | 2023-02-09 1:46PM EDT | 160.00 | 2.65 | 0.00 | 7.80 | 0.00 | - | 26 | 29 | 64.32% |
| VRTX240119P00170000 | 2022-12-02 4:13PM EDT | 170.00 | 2.40 | 0.00 | 8.50 | 0.00 | - | 3 | 2 | 61.04% |
| VRTX240119P00175000 | 2022-12-21 11:31AM EDT | 175.00 | 4.00 | 0.00 | 8.70 | 0.00 | - | 2 | 47 | 59.17% |
| VRTX240119P00180000 | 2023-05-23 10:46AM EDT | 180.00 | 1.80 | 0.15 | 2.90 | 0.00 | - | 1 | 25 | 51.70% |
| VRTX240119P00185000 | 2022-06-28 9:30AM EDT | 185.00 | 6.74 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 12.50% |
| VRTX240119P00190000 | 2023-05-02 12:33PM EDT | 190.00 | 2.49 | 0.80 | 5.60 | 0.00 | - | 1 | 42 | 56.54% |
| VRTX240119P00195000 | 2023-05-12 11:22AM EDT | 195.00 | 2.60 | 0.20 | 5.00 | 0.00 | - | 1 | 8 | 52.75% |
| VRTX240119P00200000 | 2023-05-31 11:55AM EDT | 200.00 | 2.91 | 0.50 | 5.30 | 0.00 | - | 1 | 0 | 51.56% |
| VRTX240119P00210000 | 2023-05-23 9:30AM EDT | 210.00 | 2.55 | 0.80 | 5.60 | 0.00 | - | 2 | 35 | 48.38% |
| VRTX240119P00220000 | 2023-04-28 2:45PM EDT | 220.00 | 3.50 | 2.55 | 5.50 | 0.00 | - | 2 | 88 | 44.32% |
| VRTX240119P00230000 | 2023-05-26 2:03PM EDT | 230.00 | 5.10 | 2.30 | 6.50 | 0.00 | - | 1 | 29 | 42.82% |
| VRTX240119P00240000 | 2023-05-31 12:15PM EDT | 240.00 | 5.90 | 2.60 | 6.70 | 0.00 | - | 82 | 130 | 39.54% |
| VRTX240119P00250000 | 2023-05-22 10:47AM EDT | 250.00 | 6.20 | 5.10 | 10.00 | 0.00 | - | 1 | 169 | 41.61% |
| VRTX240119P00260000 | 2023-05-03 11:57AM EDT | 260.00 | 7.90 | 5.10 | 11.90 | 0.00 | - | 1 | 89 | 40.62% |
| VRTX240119P00270000 | 2023-05-30 10:37AM EDT | 270.00 | 11.10 | 5.10 | 12.80 | 0.00 | - | 1 | 284 | 37.94% |
| VRTX240119P00280000 | 2023-06-02 12:53PM EDT | 280.00 | 11.00 | 6.90 | 12.90 | -1.70 | -13.39% | 1 | 603 | 34.14% |
| VRTX240119P00290000 | 2023-05-23 11:59AM EDT | 290.00 | 12.98 | 8.20 | 16.90 | 0.00 | - | 1 | 154 | 34.99% |
| VRTX240119P00300000 | 2023-05-26 9:30AM EDT | 300.00 | 15.50 | 11.20 | 19.50 | 0.00 | - | 2 | 283 | 33.68% |
| VRTX240119P00310000 | 2023-05-31 12:10PM EDT | 310.00 | 21.31 | 13.70 | 22.00 | 0.00 | - | 1 | 511 | 31.94% |
| VRTX240119P00320000 | 2023-06-01 10:23AM EDT | 320.00 | 26.00 | 16.50 | 25.40 | 0.00 | - | 1 | 61 | 30.76% |
| VRTX240119P00330000 | 2023-06-02 3:38PM EDT | 330.00 | 24.10 | 23.20 | 28.00 | -5.50 | -18.58% | 6 | 52 | 28.41% |
| VRTX240119P00340000 | 2023-05-30 10:26AM EDT | 340.00 | 35.61 | 24.40 | 33.30 | 0.00 | - | 11 | 32 | 28.21% |
| VRTX240119P00350000 | 2023-05-03 3:26PM EDT | 350.00 | 30.09 | 29.10 | 38.10 | 0.00 | - | 1 | 10 | 27.05% |
| VRTX240119P00360000 | 2023-06-01 12:17PM EDT | 360.00 | 51.80 | 35.00 | 43.90 | 0.00 | - | 1 | 17 | 26.34% |
| VRTX240119P00370000 | 2023-05-22 10:32AM EDT | 370.00 | 43.68 | 41.30 | 49.60 | 0.00 | - | 2 | 4 | 24.99% |
| VRTX240119P00380000 | 2023-01-25 2:34PM EDT | 380.00 | 71.24 | 89.00 | 96.70 | 0.00 | - | - | 2 | 60.02% |
| VRTX240119P00390000 | 2023-02-01 1:19PM EDT | 390.00 | 78.18 | 96.20 | 104.00 | 0.00 | - | - | 0 | 60.21% |
| VRTX240119P00400000 | 2023-01-30 1:58PM EDT | 400.00 | 81.00 | 104.40 | 112.80 | 0.00 | - | - | 0 | 61.42% |
| VRTX240119P00420000 | 2023-01-23 1:56PM EDT | 420.00 | 108.00 | 121.30 | 130.30 | 0.00 | - | 1 | 0 | 63.61% |
© 2023 Yahoo. Tous droits réservés.