Marchés français ouverture 2 h 6 min

Vertex Pharmaceuticals Incorporated (VRTX)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
289,54-3,26 (-1,11 %)
À la clôture : 04:00PM EDT
289,20 -0,34 (-0,12 %)
Échanges après Bourse : 07:25PM 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 EDT95.00149.60186.50196.500.00-1057.75%
VRTX240119C001000002022-08-22 2:03PM EDT100.00201.00182.50192.500.00-2760.32%
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%
VRTX240119C001500002022-08-26 3:01PM EDT150.00145.00141.00150.500.00-14157.55%
VRTX240119C001550002022-07-29 3:28PM EDT155.00137.90134.00144.000.00-12252.55%
VRTX240119C001600002022-07-22 9:50AM EDT160.00140.60146.70156.400.00-211070.35%
VRTX240119C001650002021-11-10 7:56AM EDT165.0050.8961.0070.500.00--50.00%
VRTX240119C001700002022-07-22 3:53PM EDT170.00124.10138.00148.000.00-11167.15%
VRTX240119C001750002022-09-28 3:33PM EDT175.00133.600.000.000.00-100.00%
VRTX240119C001800002022-07-06 11:32AM EDT180.00130.60117.50127.500.00-1854.95%
VRTX240119C001850002022-09-19 12:25PM EDT185.00117.000.000.000.00-100.00%
VRTX240119C001900002022-09-14 2:28PM EDT190.00110.000.000.000.00-200.00%
VRTX240119C001950002022-02-22 11:39AM EDT195.0064.5075.6084.400.00-130.00%
VRTX240119C002000002022-09-28 2:35PM EDT200.00109.000.000.000.00-1500.00%
VRTX240119C002100002022-09-23 2:56PM EDT210.0095.140.000.000.00-100.00%
VRTX240119C002200002022-07-18 3:23PM EDT220.0094.7798.10107.800.00-1954.80%
VRTX240119C002300002022-09-28 11:33AM EDT230.0090.670.000.000.00-100.00%
VRTX240119C002400002022-09-08 10:36AM EDT240.0077.800.000.000.00-100.00%
VRTX240119C002500002022-09-29 2:57PM EDT250.0075.020.000.000.00-300.00%
VRTX240119C002600002022-09-20 12:38PM EDT260.0064.000.000.000.00-1000.00%
VRTX240119C002700002022-09-29 2:57PM EDT270.0063.020.000.000.00-300.00%
VRTX240119C002800002022-09-28 3:03PM EDT280.0058.000.000.000.00-100.00%
VRTX240119C002900002022-09-14 11:08AM EDT290.0048.400.000.000.00-200.05%
VRTX240119C003000002022-09-30 10:46AM EDT300.0048.850.000.000.00-100.78%
VRTX240119C003100002022-09-30 3:32PM EDT310.0043.400.000.000.00-201.56%
VRTX240119C003200002022-09-27 2:10PM EDT320.0033.600.000.000.00-101.56%
VRTX240119C003300002022-09-13 2:33PM EDT330.0029.620.000.000.00-203.13%
VRTX240119C003400002022-09-21 3:33PM EDT340.0026.600.000.000.00-103.13%
VRTX240119C003500002022-09-12 2:22PM EDT350.0027.700.000.000.00-303.13%
VRTX240119C003600002022-08-17 12:05PM EDT360.0028.3620.2027.700.00-12138.39%
VRTX240119C003700002022-09-14 10:06AM EDT370.0018.850.000.000.00-203.13%
VRTX240119C003800002022-08-08 11:47AM EDT380.0019.7012.0020.300.00-1435.86%
VRTX240119C003900002022-07-27 9:40AM EDT390.0014.900.000.000.00-346.25%
VRTX240119C004000002022-08-22 12:27PM EDT400.0015.207.1016.900.00-2335.96%
VRTX240119C004300002022-08-22 12:11PM EDT430.0012.404.0012.700.00-2935.95%
VRTX240119C004400002022-09-29 3:47PM EDT440.0010.400.000.000.00-3006.25%
Options de ventepour19 janvier 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
VRTX240119P000900002022-09-30 2:28PM EDT90.001.150.000.000.00-35025.00%
VRTX240119P000950002022-09-13 3:42PM EDT95.001.750.000.000.00-2025.00%
VRTX240119P001000002022-09-13 3:44PM EDT100.001.800.000.000.00-2012.50%
VRTX240119P001050002022-09-30 2:20PM EDT105.002.750.000.000.00-4012.50%
VRTX240119P001100002022-09-30 2:20PM EDT110.004.250.000.000.00-2012.50%
VRTX240119P001150002022-08-18 9:31AM EDT115.002.400.009.600.00-11559.70%
VRTX240119P001200002022-07-22 9:31AM EDT120.002.300.609.600.00-17758.20%
VRTX240119P001250002022-09-16 1:59PM EDT125.001.800.000.000.00-2012.50%
VRTX240119P001300002022-08-19 9:31AM EDT130.002.900.009.600.00-1652.75%
VRTX240119P001350002022-08-19 9:31AM EDT135.003.001.6010.500.00-1153.92%
VRTX240119P001400002022-08-19 9:31AM EDT140.003.201.6010.500.00-1151.75%
VRTX240119P001450002022-09-14 12:18PM EDT145.004.100.000.000.00-1012.50%
VRTX240119P001500002022-08-19 9:31AM EDT150.003.601.3010.000.00-1555.79%
VRTX240119P001600002022-07-27 2:18PM EDT160.005.200.359.700.00-1550.91%
VRTX240119P001750002022-06-28 3:14PM EDT175.008.602.0011.400.00-254547.64%
VRTX240119P001800002022-07-01 1:30PM EDT180.007.252.6011.100.00-31545.22%
VRTX240119P001850002022-06-28 9:30AM EDT185.006.740.000.000.00-186.25%
VRTX240119P001900002022-07-21 9:31AM EDT190.009.202.0511.200.00-14141.60%
VRTX240119P001950002022-07-21 9:31AM EDT195.0010.102.5511.700.00-1340.47%
VRTX240119P002000002022-09-14 11:16AM EDT200.009.300.000.000.00-206.25%
VRTX240119P002100002022-07-06 9:51AM EDT210.0011.797.8016.800.00-2141.29%
VRTX240119P002200002022-07-29 1:02PM EDT220.0014.2711.2018.600.00-469339.52%
VRTX240119P002300002022-05-09 3:27PM EDT230.0030.6314.6024.400.00-4341.61%
VRTX240119P002400002022-08-02 1:38PM EDT240.0020.1014.7023.500.00-5836.85%
VRTX240119P002500002022-07-27 12:19PM EDT250.0024.6317.6027.300.00-1336.45%
VRTX240119P002700002022-09-01 12:52PM EDT270.0031.3023.5033.500.00-11333.69%
VRTX240119P002800002022-09-16 11:11AM EDT280.0031.250.000.000.00-500.78%
VRTX240119P002900002022-09-16 11:11AM EDT290.0035.600.000.000.00-500.00%
VRTX240119P003000002022-09-30 9:30AM EDT300.0041.200.000.000.00-100.00%
VRTX240119P003100002022-09-28 9:30AM EDT310.0046.960.000.000.00-100.00%
VRTX240119P003200002022-09-12 1:17PM EDT320.0051.200.000.000.00-1100.00%
VRTX240119P003400002022-06-24 1:13PM EDT340.0068.0069.6078.000.00-1134.32%
VRTX240119P003500002022-09-30 3:52PM EDT350.0072.900.000.000.00-100.00%