La bourse est fermée
CAC 40
7 097,21 +1,22 (+0,02 %) Euro Stoxx 50
4 178,01 +4,03 (+0,10 %) Dow Jones
33 978,08 +28,67 (+0,08 %) EUR/USD
1,0874 -0,0018 (-0,16 %) Gold future
1 943,90 -2,80 (-0,14 %) BTC-EUR
21 174,54 -250,95 (-1,17 %)
Vertex Pharmaceuticals Incorporated (VRTX)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EST
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 | 2022-10-27 2:09PM EST | 90.00 | 205.53 | 224.60 | 233.70 | 0.00 | - | 1 | 0 | 75.93% |
| VRTX240119C00095000 | 2022-03-09 3:57PM EST | 95.00 | 149.60 | 186.50 | 196.50 | 0.00 | - | 1 | 0 | 0.00% |
| VRTX240119C00100000 | 2023-01-18 2:14PM EST | 100.00 | 214.36 | 222.50 | 231.60 | 0.00 | - | 19 | 28 | 86.09% |
| VRTX240119C00105000 | 2022-01-24 10:13AM EST | 105.00 | 129.00 | 123.50 | 133.50 | 0.00 | - | 1 | 0 | 0.00% |
| VRTX240119C00110000 | 2022-04-21 10:29AM EST | 110.00 | 182.00 | 151.00 | 161.00 | 0.00 | - | 4 | 5 | 0.00% |
| VRTX240119C00115000 | 2022-01-24 10:36AM EST | 115.00 | 119.40 | 115.00 | 124.00 | 0.00 | - | 1 | 3 | 0.00% |
| VRTX240119C00120000 | 2023-01-25 1:33PM EST | 120.00 | 200.82 | 203.80 | 212.70 | 0.00 | - | 4 | 25 | 77.73% |
| VRTX240119C00125000 | 2022-04-26 8:30AM EST | 125.00 | 153.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VRTX240119C00130000 | 2022-02-17 3:05PM EST | 130.00 | 114.50 | 123.50 | 133.50 | 0.00 | - | 1 | 3 | 0.00% |
| VRTX240119C00135000 | 2022-01-26 1:21PM EST | 135.00 | 103.40 | 101.50 | 111.00 | 0.00 | - | 1 | 1 | 0.00% |
| VRTX240119C00145000 | 2022-10-24 2:40PM EST | 145.00 | 177.90 | 176.50 | 186.50 | 0.00 | - | 1 | 1 | 59.59% |
| VRTX240119C00150000 | 2023-01-09 1:14PM EST | 150.00 | 145.00 | 175.10 | 184.80 | 0.00 | - | 1 | 40 | 66.48% |
| VRTX240119C00155000 | 2022-11-22 12:02PM EST | 155.00 | 175.00 | 145.00 | 154.50 | 0.00 | - | 1 | 20 | 0.00% |
| VRTX240119C00160000 | 2022-07-22 8:50AM EST | 160.00 | 140.60 | 146.70 | 156.40 | 0.00 | - | 2 | 110 | 0.00% |
| VRTX240119C00165000 | 2021-11-10 6:56AM EST | 165.00 | 50.89 | 61.00 | 70.50 | 0.00 | - | - | 5 | 0.00% |
| VRTX240119C00170000 | 2022-07-22 2:53PM EST | 170.00 | 124.10 | 138.00 | 148.00 | 0.00 | - | 1 | 11 | 0.00% |
| VRTX240119C00175000 | 2022-11-11 11:02AM EST | 175.00 | 131.42 | 145.00 | 155.00 | 0.00 | - | 3 | 57 | 55.41% |
| VRTX240119C00180000 | 2022-12-01 3:22PM EST | 180.00 | 153.50 | 117.50 | 127.00 | 0.00 | - | 2 | 8 | 0.00% |
| VRTX240119C00185000 | 2022-09-19 11:25AM EST | 185.00 | 117.00 | 120.50 | 130.50 | 0.00 | - | 1 | 7 | 0.00% |
| VRTX240119C00190000 | 2023-01-18 12:31PM EST | 190.00 | 129.00 | 138.40 | 147.50 | 0.00 | - | 4 | 29 | 54.71% |
| VRTX240119C00195000 | 2022-10-17 1:46PM EST | 195.00 | 119.30 | 122.00 | 132.00 | 0.00 | - | 1 | 3 | 41.62% |
| VRTX240119C00200000 | 2022-11-22 3:30PM EST | 200.00 | 137.00 | 106.10 | 115.50 | 0.00 | - | 4 | 43 | 0.00% |
| VRTX240119C00210000 | 2022-11-14 12:34PM EST | 210.00 | 120.64 | 115.40 | 124.00 | 0.00 | - | 1 | 8 | 48.43% |
| VRTX240119C00220000 | 2023-01-05 2:32PM EST | 220.00 | 88.86 | 112.30 | 120.90 | 0.00 | - | 1 | 8 | 53.85% |
| VRTX240119C00230000 | 2023-01-23 3:34PM EST | 230.00 | 95.60 | 104.30 | 113.00 | 0.00 | - | 1 | 186 | 52.28% |
| VRTX240119C00240000 | 2023-01-27 11:25AM EST | 240.00 | 99.61 | 95.00 | 104.50 | +16.61 | +20.01% | 1 | 42 | 49.89% |
| VRTX240119C00250000 | 2023-01-17 11:25AM EST | 250.00 | 84.30 | 87.30 | 96.40 | 0.00 | - | 1 | 46 | 47.89% |
| VRTX240119C00260000 | 2023-01-25 1:17PM EST | 260.00 | 79.60 | 79.70 | 88.80 | 0.00 | - | 10 | 38 | 46.28% |
| VRTX240119C00270000 | 2023-01-11 11:20AM EST | 270.00 | 55.00 | 73.50 | 81.00 | 0.00 | - | 1 | 63 | 44.35% |
| VRTX240119C00280000 | 2023-01-25 1:51PM EST | 280.00 | 65.60 | 67.10 | 74.00 | 0.00 | - | 4 | 116 | 43.02% |
| VRTX240119C00290000 | 2023-01-25 1:51PM EST | 290.00 | 59.00 | 61.40 | 67.00 | 0.00 | - | 37 | 87 | 41.52% |
| VRTX240119C00300000 | 2023-01-24 1:00PM EST | 300.00 | 50.16 | 51.80 | 58.70 | 0.00 | - | 56 | 174 | 38.74% |
| VRTX240119C00310000 | 2023-01-27 10:51AM EST | 310.00 | 50.00 | 45.50 | 52.40 | +1.00 | +2.04% | 6 | 425 | 37.50% |
| VRTX240119C00320000 | 2023-01-26 2:26PM EST | 320.00 | 41.93 | 40.60 | 47.20 | 0.00 | - | 17 | 67 | 36.92% |
| VRTX240119C00330000 | 2023-01-27 10:58AM EST | 330.00 | 39.80 | 37.10 | 43.40 | +2.90 | +7.86% | 3 | 144 | 37.20% |
| VRTX240119C00340000 | 2023-01-26 3:04PM EST | 340.00 | 34.00 | 29.50 | 39.00 | 0.00 | - | 3 | 39 | 36.76% |
| VRTX240119C00350000 | 2023-01-26 2:19PM EST | 350.00 | 28.52 | 25.50 | 32.40 | 0.00 | - | 1 | 82 | 34.34% |
| VRTX240119C00360000 | 2023-01-25 1:59PM EST | 360.00 | 24.60 | 23.60 | 29.10 | 0.00 | - | 4 | 194 | 34.27% |
| VRTX240119C00370000 | 2023-01-25 2:02PM EST | 370.00 | 21.50 | 21.30 | 25.30 | 0.00 | - | 8 | 150 | 33.57% |
| VRTX240119C00380000 | 2023-01-25 2:02PM EST | 380.00 | 18.60 | 15.10 | 22.10 | 0.00 | - | 3 | 59 | 33.10% |
| VRTX240119C00390000 | 2023-01-17 10:02AM EST | 390.00 | 15.36 | 11.70 | 21.00 | 0.00 | - | 1 | 5 | 34.20% |
| VRTX240119C00400000 | 2023-01-26 2:58PM EST | 400.00 | 14.00 | 9.10 | 19.00 | 0.00 | - | 11 | 20 | 34.36% |
| VRTX240119C00410000 | 2023-01-11 1:22PM EST | 410.00 | 10.00 | 7.20 | 17.00 | 0.00 | - | - | 1 | 34.34% |
| VRTX240119C00420000 | 2022-12-19 2:28PM EST | 420.00 | 7.00 | 5.20 | 14.40 | 0.00 | - | - | 1 | 33.56% |
| VRTX240119C00430000 | 2023-01-05 3:45PM EST | 430.00 | 6.38 | 4.00 | 13.00 | 0.00 | - | 1 | 22 | 33.73% |
| VRTX240119C00440000 | 2022-12-16 12:38PM EST | 440.00 | 8.50 | 1.50 | 8.40 | 0.00 | - | 3 | 122 | 30.17% |
| VRTX240119C00450000 | 2023-01-26 2:19PM EST | 450.00 | 4.52 | 1.25 | 10.30 | 0.00 | - | 1 | 6 | 33.71% |
| VRTX240119C00470000 | 2022-11-23 2:40PM EST | 470.00 | 6.00 | 0.05 | 8.90 | 0.00 | - | 1 | 1 | 34.64% |
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 | 2023-01-26 3:16PM EST | 90.00 | 0.90 | 0.60 | 7.10 | 0.00 | - | 5 | 513 | 85.24% |
| VRTX240119P00095000 | 2022-12-21 12:28PM EST | 95.00 | 1.35 | 0.00 | 7.20 | 0.00 | - | 3 | 10 | 80.58% |
| VRTX240119P00100000 | 2023-01-17 11:46AM EST | 100.00 | 1.15 | 0.00 | 7.20 | 0.00 | - | 2 | 7 | 77.42% |
| VRTX240119P00105000 | 2022-12-21 3:31PM EST | 105.00 | 1.20 | 0.00 | 7.30 | 0.00 | - | 5 | 193 | 74.65% |
| VRTX240119P00110000 | 2022-12-21 12:29PM EST | 110.00 | 1.50 | 0.00 | 7.30 | 0.00 | - | 1 | 87 | 71.79% |
| VRTX240119P00115000 | 2022-12-21 12:29PM EST | 115.00 | 1.50 | 0.00 | 7.40 | 0.00 | - | 1 | 58 | 69.29% |
| VRTX240119P00120000 | 2022-07-22 8:31AM EST | 120.00 | 2.30 | 0.60 | 9.60 | 0.00 | - | 1 | 77 | 72.07% |
| VRTX240119P00125000 | 2022-11-03 9:51AM EST | 125.00 | 2.22 | 0.00 | 2.80 | 0.00 | - | 1 | 61 | 52.64% |
| VRTX240119P00130000 | 2023-01-06 12:54PM EST | 130.00 | 1.30 | 0.00 | 3.80 | 0.00 | - | 2 | 8 | 53.64% |
| VRTX240119P00135000 | 2023-01-06 12:54PM EST | 135.00 | 1.50 | 0.00 | 3.80 | 0.00 | - | 2 | 2 | 51.62% |
| VRTX240119P00140000 | 2023-01-06 12:54PM EST | 140.00 | 1.60 | 0.00 | 3.80 | 0.00 | - | 2 | 2 | 57.70% |
| VRTX240119P00145000 | 2022-12-13 9:30AM EST | 145.00 | 14.88 | 0.00 | 0.00 | 0.00 | - | 5 | 1 | 12.50% |
| VRTX240119P00150000 | 2022-08-19 8:31AM EST | 150.00 | 3.60 | 1.30 | 10.00 | 0.00 | - | 1 | 5 | 59.18% |
| VRTX240119P00160000 | 2022-07-27 1:18PM EST | 160.00 | 5.20 | 0.35 | 9.70 | 0.00 | - | 1 | 5 | 53.23% |
| VRTX240119P00170000 | 2022-12-02 3:13PM EST | 170.00 | 2.40 | 0.00 | 8.50 | 0.00 | - | 3 | 2 | 57.44% |
| VRTX240119P00175000 | 2022-12-21 10:31AM EST | 175.00 | 4.00 | 0.00 | 8.70 | 0.00 | - | 2 | 47 | 55.75% |
| VRTX240119P00180000 | 2022-12-21 2:41PM EST | 180.00 | 5.83 | 0.00 | 8.60 | 0.00 | - | 1 | 13 | 53.50% |
| VRTX240119P00185000 | 2022-06-28 8:30AM EST | 185.00 | 6.74 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 12.50% |
| VRTX240119P00190000 | 2022-12-23 12:13PM EST | 190.00 | 5.04 | 0.00 | 9.30 | 0.00 | - | 1 | 42 | 50.86% |
| VRTX240119P00195000 | 2023-01-09 10:13AM EST | 195.00 | 5.10 | 0.00 | 9.50 | 0.00 | - | 1 | 4 | 49.29% |
| VRTX240119P00200000 | 2022-12-29 12:48PM EST | 200.00 | 6.10 | 0.65 | 8.80 | 0.00 | - | 1 | 29 | 46.18% |
| VRTX240119P00210000 | 2023-01-25 1:57PM EST | 210.00 | 4.80 | 0.30 | 8.00 | 0.00 | - | 20 | 28 | 41.23% |
| VRTX240119P00220000 | 2023-01-25 1:13PM EST | 220.00 | 5.90 | 2.40 | 9.10 | 0.00 | - | 2 | 59 | 39.60% |
| VRTX240119P00230000 | 2023-01-24 11:36AM EST | 230.00 | 7.60 | 1.50 | 9.70 | 0.00 | - | 1 | 12 | 37.12% |
| VRTX240119P00240000 | 2023-01-26 10:46AM EST | 240.00 | 8.70 | 5.90 | 11.30 | 0.00 | - | 3 | 66 | 35.94% |
| VRTX240119P00250000 | 2023-01-27 11:06AM EST | 250.00 | 9.50 | 4.00 | 13.00 | -1.10 | -10.38% | 3 | 36 | 34.66% |
| VRTX240119P00260000 | 2023-01-27 11:02AM EST | 260.00 | 11.50 | 5.70 | 14.90 | -1.00 | -8.00% | 2 | 48 | 33.39% |
| VRTX240119P00270000 | 2023-01-27 10:56AM EST | 270.00 | 13.60 | 11.20 | 17.50 | -1.60 | -10.53% | 2 | 90 | 32.61% |
| VRTX240119P00280000 | 2023-01-26 10:46AM EST | 280.00 | 16.20 | 11.70 | 17.40 | -1.50 | -8.47% | 2 | 81 | 28.98% |
| VRTX240119P00290000 | 2023-01-27 10:59AM EST | 290.00 | 19.30 | 13.80 | 21.60 | -1.50 | -7.21% | 2 | 63 | 29.24% |
| VRTX240119P00300000 | 2023-01-27 3:56PM EST | 300.00 | 21.50 | 16.90 | 24.90 | -3.10 | -12.60% | 5 | 81 | 28.31% |
| VRTX240119P00310000 | 2023-01-27 3:41PM EST | 310.00 | 25.00 | 24.50 | 29.90 | -3.30 | -11.66% | 42 | 425 | 28.47% |
| VRTX240119P00320000 | 2023-01-25 1:59PM EST | 320.00 | 34.20 | 24.30 | 33.70 | 0.00 | - | 4 | 29 | 27.30% |
| VRTX240119P00330000 | 2023-01-25 2:05PM EST | 330.00 | 39.30 | 29.00 | 38.40 | 0.00 | - | 9 | 28 | 26.51% |
| VRTX240119P00340000 | 2023-01-25 1:57PM EST | 340.00 | 44.70 | 34.00 | 43.90 | 0.00 | - | 9 | 10 | 26.01% |
| VRTX240119P00350000 | 2023-01-25 1:51PM EST | 350.00 | 50.60 | 40.00 | 49.50 | 0.00 | - | 6 | 6 | 25.24% |
| VRTX240119P00360000 | 2023-01-25 1:58PM EST | 360.00 | 57.30 | 46.00 | 55.50 | 0.00 | - | 13 | 13 | 24.41% |
| VRTX240119P00420000 | 2023-01-23 12:56PM EST | 420.00 | 108.00 | 94.20 | 103.50 | 0.00 | - | 1 | 0 | 23.11% |
© 2023 Yahoo. Tous droits réservés.
