La bourse est fermée

Vertex Pharmaceuticals Incorporated (VRTX)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
321,45+0,43 (+0,13 %)
À la clôture : 04:00PM EST
321,80 +0,35 (+0,11 %)
Échanges après Bourse : 06:54PM EST
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
VRTX240119C000900002022-10-27 2:09PM EST90.00205.53224.60233.700.00-1075.93%
VRTX240119C000950002022-03-09 3:57PM EST95.00149.60186.50196.500.00-100.00%
VRTX240119C001000002023-01-18 2:14PM EST100.00214.36222.50231.600.00-192886.09%
VRTX240119C001050002022-01-24 10:13AM EST105.00129.00123.50133.500.00-100.00%
VRTX240119C001100002022-04-21 10:29AM EST110.00182.00151.00161.000.00-450.00%
VRTX240119C001150002022-01-24 10:36AM EST115.00119.40115.00124.000.00-130.00%
VRTX240119C001200002023-01-25 1:33PM EST120.00200.82203.80212.700.00-42577.73%
VRTX240119C001250002022-04-26 8:30AM EST125.00153.000.000.000.00-200.00%
VRTX240119C001300002022-02-17 3:05PM EST130.00114.50123.50133.500.00-130.00%
VRTX240119C001350002022-01-26 1:21PM EST135.00103.40101.50111.000.00-110.00%
VRTX240119C001450002022-10-24 2:40PM EST145.00177.90176.50186.500.00-1159.59%
VRTX240119C001500002023-01-09 1:14PM EST150.00145.00175.10184.800.00-14066.48%
VRTX240119C001550002022-11-22 12:02PM EST155.00175.00145.00154.500.00-1200.00%
VRTX240119C001600002022-07-22 8:50AM EST160.00140.60146.70156.400.00-21100.00%
VRTX240119C001650002021-11-10 6:56AM EST165.0050.8961.0070.500.00--50.00%
VRTX240119C001700002022-07-22 2:53PM EST170.00124.10138.00148.000.00-1110.00%
VRTX240119C001750002022-11-11 11:02AM EST175.00131.42145.00155.000.00-35755.41%
VRTX240119C001800002022-12-01 3:22PM EST180.00153.50117.50127.000.00-280.00%
VRTX240119C001850002022-09-19 11:25AM EST185.00117.00120.50130.500.00-170.00%
VRTX240119C001900002023-01-18 12:31PM EST190.00129.00138.40147.500.00-42954.71%
VRTX240119C001950002022-10-17 1:46PM EST195.00119.30122.00132.000.00-1341.62%
VRTX240119C002000002022-11-22 3:30PM EST200.00137.00106.10115.500.00-4430.00%
VRTX240119C002100002022-11-14 12:34PM EST210.00120.64115.40124.000.00-1848.43%
VRTX240119C002200002023-01-05 2:32PM EST220.0088.86112.30120.900.00-1853.85%
VRTX240119C002300002023-01-23 3:34PM EST230.0095.60104.30113.000.00-118652.28%
VRTX240119C002400002023-01-27 11:25AM EST240.0099.6195.00104.50+16.61+20.01%14249.89%
VRTX240119C002500002023-01-17 11:25AM EST250.0084.3087.3096.400.00-14647.89%
VRTX240119C002600002023-01-25 1:17PM EST260.0079.6079.7088.800.00-103846.28%
VRTX240119C002700002023-01-11 11:20AM EST270.0055.0073.5081.000.00-16344.35%
VRTX240119C002800002023-01-25 1:51PM EST280.0065.6067.1074.000.00-411643.02%
VRTX240119C002900002023-01-25 1:51PM EST290.0059.0061.4067.000.00-378741.52%
VRTX240119C003000002023-01-24 1:00PM EST300.0050.1651.8058.700.00-5617438.74%
VRTX240119C003100002023-01-27 10:51AM EST310.0050.0045.5052.40+1.00+2.04%642537.50%
VRTX240119C003200002023-01-26 2:26PM EST320.0041.9340.6047.200.00-176736.92%
VRTX240119C003300002023-01-27 10:58AM EST330.0039.8037.1043.40+2.90+7.86%314437.20%
VRTX240119C003400002023-01-26 3:04PM EST340.0034.0029.5039.000.00-33936.76%
VRTX240119C003500002023-01-26 2:19PM EST350.0028.5225.5032.400.00-18234.34%
VRTX240119C003600002023-01-25 1:59PM EST360.0024.6023.6029.100.00-419434.27%
VRTX240119C003700002023-01-25 2:02PM EST370.0021.5021.3025.300.00-815033.57%
VRTX240119C003800002023-01-25 2:02PM EST380.0018.6015.1022.100.00-35933.10%
VRTX240119C003900002023-01-17 10:02AM EST390.0015.3611.7021.000.00-1534.20%
VRTX240119C004000002023-01-26 2:58PM EST400.0014.009.1019.000.00-112034.36%
VRTX240119C004100002023-01-11 1:22PM EST410.0010.007.2017.000.00--134.34%
VRTX240119C004200002022-12-19 2:28PM EST420.007.005.2014.400.00--133.56%
VRTX240119C004300002023-01-05 3:45PM EST430.006.384.0013.000.00-12233.73%
VRTX240119C004400002022-12-16 12:38PM EST440.008.501.508.400.00-312230.17%
VRTX240119C004500002023-01-26 2:19PM EST450.004.521.2510.300.00-1633.71%
VRTX240119C004700002022-11-23 2:40PM EST470.006.000.058.900.00-1134.64%
Options de ventepour19 janvier 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
VRTX240119P000900002023-01-26 3:16PM EST90.000.900.607.100.00-551385.24%
VRTX240119P000950002022-12-21 12:28PM EST95.001.350.007.200.00-31080.58%
VRTX240119P001000002023-01-17 11:46AM EST100.001.150.007.200.00-2777.42%
VRTX240119P001050002022-12-21 3:31PM EST105.001.200.007.300.00-519374.65%
VRTX240119P001100002022-12-21 12:29PM EST110.001.500.007.300.00-18771.79%
VRTX240119P001150002022-12-21 12:29PM EST115.001.500.007.400.00-15869.29%
VRTX240119P001200002022-07-22 8:31AM EST120.002.300.609.600.00-17772.07%
VRTX240119P001250002022-11-03 9:51AM EST125.002.220.002.800.00-16152.64%
VRTX240119P001300002023-01-06 12:54PM EST130.001.300.003.800.00-2853.64%
VRTX240119P001350002023-01-06 12:54PM EST135.001.500.003.800.00-2251.62%
VRTX240119P001400002023-01-06 12:54PM EST140.001.600.003.800.00-2257.70%
VRTX240119P001450002022-12-13 9:30AM EST145.0014.880.000.000.00-5112.50%
VRTX240119P001500002022-08-19 8:31AM EST150.003.601.3010.000.00-1559.18%
VRTX240119P001600002022-07-27 1:18PM EST160.005.200.359.700.00-1553.23%
VRTX240119P001700002022-12-02 3:13PM EST170.002.400.008.500.00-3257.44%
VRTX240119P001750002022-12-21 10:31AM EST175.004.000.008.700.00-24755.75%
VRTX240119P001800002022-12-21 2:41PM EST180.005.830.008.600.00-11353.50%
VRTX240119P001850002022-06-28 8:30AM EST185.006.740.000.000.00-1812.50%
VRTX240119P001900002022-12-23 12:13PM EST190.005.040.009.300.00-14250.86%
VRTX240119P001950002023-01-09 10:13AM EST195.005.100.009.500.00-1449.29%
VRTX240119P002000002022-12-29 12:48PM EST200.006.100.658.800.00-12946.18%
VRTX240119P002100002023-01-25 1:57PM EST210.004.800.308.000.00-202841.23%
VRTX240119P002200002023-01-25 1:13PM EST220.005.902.409.100.00-25939.60%
VRTX240119P002300002023-01-24 11:36AM EST230.007.601.509.700.00-11237.12%
VRTX240119P002400002023-01-26 10:46AM EST240.008.705.9011.300.00-36635.94%
VRTX240119P002500002023-01-27 11:06AM EST250.009.504.0013.00-1.10-10.38%33634.66%
VRTX240119P002600002023-01-27 11:02AM EST260.0011.505.7014.90-1.00-8.00%24833.39%
VRTX240119P002700002023-01-27 10:56AM EST270.0013.6011.2017.50-1.60-10.53%29032.61%
VRTX240119P002800002023-01-26 10:46AM EST280.0016.2011.7017.40-1.50-8.47%28128.98%
VRTX240119P002900002023-01-27 10:59AM EST290.0019.3013.8021.60-1.50-7.21%26329.24%
VRTX240119P003000002023-01-27 3:56PM EST300.0021.5016.9024.90-3.10-12.60%58128.31%
VRTX240119P003100002023-01-27 3:41PM EST310.0025.0024.5029.90-3.30-11.66%4242528.47%
VRTX240119P003200002023-01-25 1:59PM EST320.0034.2024.3033.700.00-42927.30%
VRTX240119P003300002023-01-25 2:05PM EST330.0039.3029.0038.400.00-92826.51%
VRTX240119P003400002023-01-25 1:57PM EST340.0044.7034.0043.900.00-91026.01%
VRTX240119P003500002023-01-25 1:51PM EST350.0050.6040.0049.500.00-6625.24%
VRTX240119P003600002023-01-25 1:58PM EST360.0057.3046.0055.500.00-131324.41%
VRTX240119P004200002023-01-23 12:56PM EST420.00108.0094.20103.500.00-1023.11%