La bourse est fermée

Vertex Pharmaceuticals Incorporated (VRTX)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
292,55+9,05 (+3,19 %)
À la clôture : 04:00PM EDT
291,40 -1,15 (-0,39 %)
Échanges après Bourse : 07:59PM EDT
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
VRTX240119C000900002022-01-07 12:33PM EDT90.00136.10152.00162.000.00-110.00%
VRTX240119C000950002022-03-09 4:57PM EDT95.00149.60186.50196.500.00-100.00%
VRTX240119C001000002022-03-22 3:30PM EDT100.00155.94184.50194.500.00-2850.53%
VRTX240119C001050002022-01-24 11:13AM EDT105.00129.00123.50133.500.00-100.00%
VRTX240119C001100002022-04-21 11:29AM EDT110.00182.00151.00161.000.00-450.00%
VRTX240119C001150002022-01-24 11:36AM EDT115.00119.40115.00124.000.00-130.00%
VRTX240119C001200002022-01-20 2:16PM EDT120.00120.35113.50123.500.00-1170.00%
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%
VRTX240119C001450002022-01-21 10:51AM EDT145.0091.5093.10102.500.00-130.00%
VRTX240119C001500002022-04-22 10:43AM EDT150.00136.00116.20126.000.00-1410.00%
VRTX240119C001550002022-04-25 9:54AM EDT155.00125.00124.00134.000.00-1230.00%
VRTX240119C001600002022-06-06 9:30AM EDT160.00121.90141.50151.000.00-111052.89%
VRTX240119C001650002021-11-10 7:56AM EDT165.0050.8961.0070.500.00--50.00%
VRTX240119C001700002022-05-25 10:39AM EDT170.00115.00127.00137.000.00-101149.89%
VRTX240119C001750002022-06-23 3:59PM EDT175.00124.90128.50138.500.00-15756.20%
VRTX240119C001800002022-06-02 12:20PM EDT180.00103.77124.50133.400.00-2853.95%
VRTX240119C001850002022-04-20 3:01PM EDT185.00116.5088.6098.500.00-190.00%
VRTX240119C001900002022-04-01 1:22PM EDT190.0094.0097.00107.000.00-13328.18%
VRTX240119C001950002022-02-22 11:39AM EDT195.0064.5075.6084.400.00-130.00%
VRTX240119C002000002022-06-24 12:44PM EDT200.00114.65109.20118.00+11.79+11.46%27150.81%
VRTX240119C002100002022-06-24 11:00AM EDT210.0099.10101.00110.50+23.10+30.39%1549.30%
VRTX240119C002200002022-06-24 3:28PM EDT220.0096.2793.60103.00+41.50+75.77%3047.69%
VRTX240119C002300002022-06-07 12:54PM EDT230.0070.7187.3095.400.00-119245.90%
VRTX240119C002400002022-05-09 12:29PM EDT240.0042.5064.5074.000.00-24332.34%
VRTX240119C002500002022-06-23 9:39AM EDT250.0064.7573.2081.900.00-156343.46%
VRTX240119C002600002022-06-13 12:17PM EDT260.0042.0066.7076.000.00-13342.71%
VRTX240119C002700002022-06-17 1:48PM EDT270.0046.5060.5069.200.00-15641.12%
VRTX240119C002800002022-05-31 11:51AM EDT280.0044.5055.3063.800.00-89340.43%
VRTX240119C002900002022-05-26 9:30AM EDT290.0043.0050.3058.400.00-15239.58%
VRTX240119C003000002022-06-24 2:17PM EDT300.0047.0045.0054.50+5.00+11.90%113439.62%
VRTX240119C003100002022-06-17 1:55PM EDT310.0028.7040.7045.600.00-226836.05%
VRTX240119C003200002022-04-22 11:19AM EDT320.0030.0019.6029.500.00-1327.42%
VRTX240119C003300002022-06-24 3:27PM EDT330.0035.3032.0042.00+10.50+42.34%2338.18%
VRTX240119C003400002022-04-05 9:30AM EDT340.0021.950.000.000.00-253.13%
VRTX240119C003500002022-06-22 11:40AM EDT350.0022.6025.0034.500.00-102037.01%
VRTX240119C003600002022-05-20 10:30AM EDT360.0013.3013.0020.700.00-152128.99%
VRTX240119C003700002022-06-24 11:56AM EDT370.0022.0020.3027.60+7.00+46.67%3935.64%
VRTX240119C003800002022-05-16 3:07PM EDT380.0010.006.2015.700.00-3328.27%
VRTX240119C003900002022-04-06 12:18PM EDT390.0011.503.6013.000.00--127.43%
Options de ventepour19 janvier 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
VRTX240119P000900002022-06-24 3:42PM EDT90.001.000.053.20-0.60-37.50%138253.31%
VRTX240119P000950002022-06-07 10:40AM EDT95.001.350.008.600.00-2862.88%
VRTX240119P001000002022-06-07 11:39AM EDT100.001.550.009.600.00-2561.93%
VRTX240119P001050002022-06-15 2:54PM EDT105.001.900.009.600.00-1759.38%
VRTX240119P001100002022-06-07 10:22AM EDT110.001.950.009.600.00-2856.95%
VRTX240119P001150002022-05-23 2:58PM EDT115.003.300.009.600.00-281554.65%
VRTX240119P001200002022-06-23 3:26PM EDT120.002.151.308.700.00-37153.01%
VRTX240119P001250002022-06-22 2:47PM EDT125.002.801.809.500.00-4552.58%
VRTX240119P001300002022-06-15 1:15PM EDT130.003.702.309.100.00-1250.61%
VRTX240119P001350002022-06-01 1:14PM EDT135.006.122.3010.000.00--157.60%
VRTX240119P001400002022-05-12 3:15PM EDT140.005.500.000.000.00-2012.50%
VRTX240119P001500002021-11-18 12:03PM EDT150.0016.007.0017.000.00-2454.51%
VRTX240119P001600002022-06-14 2:14PM EDT160.008.400.009.600.00-2646.56%
VRTX240119P001750002022-06-22 11:57AM EDT175.008.601.1510.700.00-32642.78%
VRTX240119P001800002022-06-13 10:48AM EDT180.0012.002.0011.500.00-51242.14%
VRTX240119P001850002022-05-11 3:58PM EDT185.0016.306.5016.500.00-3946.75%
VRTX240119P001900002022-05-18 1:05PM EDT190.0013.707.6016.500.00-394244.87%
VRTX240119P001950002021-12-03 3:43PM EDT195.0037.3021.0031.000.00-2253.48%
VRTX240119P002000002022-04-18 11:47AM EDT200.0010.1711.3020.500.00-33745.62%
VRTX240119P002100002022-01-13 11:20AM EDT210.0031.0021.3029.300.00-2050.65%
VRTX240119P002200002022-05-18 1:05PM EDT220.0022.1018.1025.000.00-395242.64%
VRTX240119P002300002022-05-09 3:27PM EDT230.0030.6314.6024.400.00-4338.45%
VRTX240119P002400002022-03-15 1:59PM EDT240.0036.0015.1025.000.00-1335.43%
VRTX240119P002500002022-06-15 2:39PM EDT250.0035.4817.0026.400.00-1533.09%
VRTX240119P002700002022-04-06 3:20PM EDT270.0036.5037.5047.500.00--1041.79%
VRTX240119P002800002022-06-24 10:37AM EDT280.0035.9728.5038.40-10.03-21.80%1431.22%
VRTX240119P003200002022-05-20 2:46PM EDT320.0077.9066.1075.400.00-1140.07%