La bourse est fermée
CAC 40
6 073,35 +190,02 (+3,23 %) Euro Stoxx 50
3 533,17 +96,88 (+2,82 %) Dow Jones
31 500,68 +823,32 (+2,68 %) EUR/USD
1,0559 +0,0034 (+0,33 %) Gold future
1 828,10 -1,70 (-0,09 %) BTC-EUR
20 074,77 -242,99 (-1,20 %)
Vertex Pharmaceuticals Incorporated (VRTX)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
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 | 2022-01-07 12:33PM EDT | 90.00 | 136.10 | 152.00 | 162.00 | 0.00 | - | 1 | 1 | 0.00% |
| VRTX240119C00095000 | 2022-03-09 4:57PM EDT | 95.00 | 149.60 | 186.50 | 196.50 | 0.00 | - | 1 | 0 | 0.00% |
| VRTX240119C00100000 | 2022-03-22 3:30PM EDT | 100.00 | 155.94 | 184.50 | 194.50 | 0.00 | - | 2 | 8 | 50.53% |
| VRTX240119C00105000 | 2022-01-24 11:13AM EDT | 105.00 | 129.00 | 123.50 | 133.50 | 0.00 | - | 1 | 0 | 0.00% |
| VRTX240119C00110000 | 2022-04-21 11:29AM EDT | 110.00 | 182.00 | 151.00 | 161.00 | 0.00 | - | 4 | 5 | 0.00% |
| VRTX240119C00115000 | 2022-01-24 11:36AM EDT | 115.00 | 119.40 | 115.00 | 124.00 | 0.00 | - | 1 | 3 | 0.00% |
| VRTX240119C00120000 | 2022-01-20 2:16PM EDT | 120.00 | 120.35 | 113.50 | 123.50 | 0.00 | - | 1 | 17 | 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 | 2022-01-21 10:51AM EDT | 145.00 | 91.50 | 93.10 | 102.50 | 0.00 | - | 1 | 3 | 0.00% |
| VRTX240119C00150000 | 2022-04-22 10:43AM EDT | 150.00 | 136.00 | 116.20 | 126.00 | 0.00 | - | 1 | 41 | 0.00% |
| VRTX240119C00155000 | 2022-04-25 9:54AM EDT | 155.00 | 125.00 | 124.00 | 134.00 | 0.00 | - | 1 | 23 | 0.00% |
| VRTX240119C00160000 | 2022-06-06 9:30AM EDT | 160.00 | 121.90 | 141.50 | 151.00 | 0.00 | - | 1 | 110 | 52.89% |
| VRTX240119C00165000 | 2021-11-10 7:56AM EDT | 165.00 | 50.89 | 61.00 | 70.50 | 0.00 | - | - | 5 | 0.00% |
| VRTX240119C00170000 | 2022-05-25 10:39AM EDT | 170.00 | 115.00 | 127.00 | 137.00 | 0.00 | - | 10 | 11 | 49.89% |
| VRTX240119C00175000 | 2022-06-23 3:59PM EDT | 175.00 | 124.90 | 128.50 | 138.50 | 0.00 | - | 1 | 57 | 56.20% |
| VRTX240119C00180000 | 2022-06-02 12:20PM EDT | 180.00 | 103.77 | 124.50 | 133.40 | 0.00 | - | 2 | 8 | 53.95% |
| VRTX240119C00185000 | 2022-04-20 3:01PM EDT | 185.00 | 116.50 | 88.60 | 98.50 | 0.00 | - | 1 | 9 | 0.00% |
| VRTX240119C00190000 | 2022-04-01 1:22PM EDT | 190.00 | 94.00 | 97.00 | 107.00 | 0.00 | - | 1 | 33 | 28.18% |
| VRTX240119C00195000 | 2022-02-22 11:39AM EDT | 195.00 | 64.50 | 75.60 | 84.40 | 0.00 | - | 1 | 3 | 0.00% |
| VRTX240119C00200000 | 2022-06-24 12:44PM EDT | 200.00 | 114.65 | 109.20 | 118.00 | +11.79 | +11.46% | 2 | 71 | 50.81% |
| VRTX240119C00210000 | 2022-06-24 11:00AM EDT | 210.00 | 99.10 | 101.00 | 110.50 | +23.10 | +30.39% | 1 | 5 | 49.30% |
| VRTX240119C00220000 | 2022-06-24 3:28PM EDT | 220.00 | 96.27 | 93.60 | 103.00 | +41.50 | +75.77% | 3 | 0 | 47.69% |
| VRTX240119C00230000 | 2022-06-07 12:54PM EDT | 230.00 | 70.71 | 87.30 | 95.40 | 0.00 | - | 1 | 192 | 45.90% |
| VRTX240119C00240000 | 2022-05-09 12:29PM EDT | 240.00 | 42.50 | 64.50 | 74.00 | 0.00 | - | 2 | 43 | 32.34% |
| VRTX240119C00250000 | 2022-06-23 9:39AM EDT | 250.00 | 64.75 | 73.20 | 81.90 | 0.00 | - | 15 | 63 | 43.46% |
| VRTX240119C00260000 | 2022-06-13 12:17PM EDT | 260.00 | 42.00 | 66.70 | 76.00 | 0.00 | - | 1 | 33 | 42.71% |
| VRTX240119C00270000 | 2022-06-17 1:48PM EDT | 270.00 | 46.50 | 60.50 | 69.20 | 0.00 | - | 1 | 56 | 41.12% |
| VRTX240119C00280000 | 2022-05-31 11:51AM EDT | 280.00 | 44.50 | 55.30 | 63.80 | 0.00 | - | 8 | 93 | 40.43% |
| VRTX240119C00290000 | 2022-05-26 9:30AM EDT | 290.00 | 43.00 | 50.30 | 58.40 | 0.00 | - | 1 | 52 | 39.58% |
| VRTX240119C00300000 | 2022-06-24 2:17PM EDT | 300.00 | 47.00 | 45.00 | 54.50 | +5.00 | +11.90% | 11 | 34 | 39.62% |
| VRTX240119C00310000 | 2022-06-17 1:55PM EDT | 310.00 | 28.70 | 40.70 | 45.60 | 0.00 | - | 2 | 268 | 36.05% |
| VRTX240119C00320000 | 2022-04-22 11:19AM EDT | 320.00 | 30.00 | 19.60 | 29.50 | 0.00 | - | 1 | 3 | 27.42% |
| VRTX240119C00330000 | 2022-06-24 3:27PM EDT | 330.00 | 35.30 | 32.00 | 42.00 | +10.50 | +42.34% | 2 | 3 | 38.18% |
| VRTX240119C00340000 | 2022-04-05 9:30AM EDT | 340.00 | 21.95 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 3.13% |
| VRTX240119C00350000 | 2022-06-22 11:40AM EDT | 350.00 | 22.60 | 25.00 | 34.50 | 0.00 | - | 10 | 20 | 37.01% |
| VRTX240119C00360000 | 2022-05-20 10:30AM EDT | 360.00 | 13.30 | 13.00 | 20.70 | 0.00 | - | 15 | 21 | 28.99% |
| VRTX240119C00370000 | 2022-06-24 11:56AM EDT | 370.00 | 22.00 | 20.30 | 27.60 | +7.00 | +46.67% | 3 | 9 | 35.64% |
| VRTX240119C00380000 | 2022-05-16 3:07PM EDT | 380.00 | 10.00 | 6.20 | 15.70 | 0.00 | - | 3 | 3 | 28.27% |
| VRTX240119C00390000 | 2022-04-06 12:18PM EDT | 390.00 | 11.50 | 3.60 | 13.00 | 0.00 | - | - | 1 | 27.43% |
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 | 2022-06-24 3:42PM EDT | 90.00 | 1.00 | 0.05 | 3.20 | -0.60 | -37.50% | 13 | 82 | 53.31% |
| VRTX240119P00095000 | 2022-06-07 10:40AM EDT | 95.00 | 1.35 | 0.00 | 8.60 | 0.00 | - | 2 | 8 | 62.88% |
| VRTX240119P00100000 | 2022-06-07 11:39AM EDT | 100.00 | 1.55 | 0.00 | 9.60 | 0.00 | - | 2 | 5 | 61.93% |
| VRTX240119P00105000 | 2022-06-15 2:54PM EDT | 105.00 | 1.90 | 0.00 | 9.60 | 0.00 | - | 1 | 7 | 59.38% |
| VRTX240119P00110000 | 2022-06-07 10:22AM EDT | 110.00 | 1.95 | 0.00 | 9.60 | 0.00 | - | 2 | 8 | 56.95% |
| VRTX240119P00115000 | 2022-05-23 2:58PM EDT | 115.00 | 3.30 | 0.00 | 9.60 | 0.00 | - | 28 | 15 | 54.65% |
| VRTX240119P00120000 | 2022-06-23 3:26PM EDT | 120.00 | 2.15 | 1.30 | 8.70 | 0.00 | - | 3 | 71 | 53.01% |
| VRTX240119P00125000 | 2022-06-22 2:47PM EDT | 125.00 | 2.80 | 1.80 | 9.50 | 0.00 | - | 4 | 5 | 52.58% |
| VRTX240119P00130000 | 2022-06-15 1:15PM EDT | 130.00 | 3.70 | 2.30 | 9.10 | 0.00 | - | 1 | 2 | 50.61% |
| VRTX240119P00135000 | 2022-06-01 1:14PM EDT | 135.00 | 6.12 | 2.30 | 10.00 | 0.00 | - | - | 1 | 57.60% |
| VRTX240119P00140000 | 2022-05-12 3:15PM EDT | 140.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| VRTX240119P00150000 | 2021-11-18 12:03PM EDT | 150.00 | 16.00 | 7.00 | 17.00 | 0.00 | - | 2 | 4 | 54.51% |
| VRTX240119P00160000 | 2022-06-14 2:14PM EDT | 160.00 | 8.40 | 0.00 | 9.60 | 0.00 | - | 2 | 6 | 46.56% |
| VRTX240119P00175000 | 2022-06-22 11:57AM EDT | 175.00 | 8.60 | 1.15 | 10.70 | 0.00 | - | 3 | 26 | 42.78% |
| VRTX240119P00180000 | 2022-06-13 10:48AM EDT | 180.00 | 12.00 | 2.00 | 11.50 | 0.00 | - | 5 | 12 | 42.14% |
| VRTX240119P00185000 | 2022-05-11 3:58PM EDT | 185.00 | 16.30 | 6.50 | 16.50 | 0.00 | - | 3 | 9 | 46.75% |
| VRTX240119P00190000 | 2022-05-18 1:05PM EDT | 190.00 | 13.70 | 7.60 | 16.50 | 0.00 | - | 39 | 42 | 44.87% |
| VRTX240119P00195000 | 2021-12-03 3:43PM EDT | 195.00 | 37.30 | 21.00 | 31.00 | 0.00 | - | 2 | 2 | 53.48% |
| VRTX240119P00200000 | 2022-04-18 11:47AM EDT | 200.00 | 10.17 | 11.30 | 20.50 | 0.00 | - | 3 | 37 | 45.62% |
| VRTX240119P00210000 | 2022-01-13 11:20AM EDT | 210.00 | 31.00 | 21.30 | 29.30 | 0.00 | - | 2 | 0 | 50.65% |
| VRTX240119P00220000 | 2022-05-18 1:05PM EDT | 220.00 | 22.10 | 18.10 | 25.00 | 0.00 | - | 39 | 52 | 42.64% |
| VRTX240119P00230000 | 2022-05-09 3:27PM EDT | 230.00 | 30.63 | 14.60 | 24.40 | 0.00 | - | 4 | 3 | 38.45% |
| VRTX240119P00240000 | 2022-03-15 1:59PM EDT | 240.00 | 36.00 | 15.10 | 25.00 | 0.00 | - | 1 | 3 | 35.43% |
| VRTX240119P00250000 | 2022-06-15 2:39PM EDT | 250.00 | 35.48 | 17.00 | 26.40 | 0.00 | - | 1 | 5 | 33.09% |
| VRTX240119P00270000 | 2022-04-06 3:20PM EDT | 270.00 | 36.50 | 37.50 | 47.50 | 0.00 | - | - | 10 | 41.79% |
| VRTX240119P00280000 | 2022-06-24 10:37AM EDT | 280.00 | 35.97 | 28.50 | 38.40 | -10.03 | -21.80% | 1 | 4 | 31.22% |
| VRTX240119P00320000 | 2022-05-20 2:46PM EDT | 320.00 | 77.90 | 66.10 | 75.40 | 0.00 | - | 1 | 1 | 40.07% |
