La bourse est fermée
Dow Jones
36 054,43 -70,13 (-0,19 %) Nasdaq
14 146,71 -83,20 (-0,58 %) Nikkei 225
33 445,90 +670,08 (+2,04 %) EUR/USD
1,0768 -0,0035 (-0,32 %) HANG SENG
16 463,26 +135,40 (+0,83 %) Bitcoin EUR
40 715,47 +31,19 (+0,08 %)
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 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX240419C00210000 | 2023-11-07 2:26PM EST | 210.00 | 178.06 | 143.50 | 153.00 | 0.00 | - | - | 1 | 65.19% |
| VRTX240419C00280000 | 2023-11-30 2:57PM EST | 280.00 | 81.46 | 78.10 | 86.10 | 0.00 | - | - | 2 | 50.72% |
| VRTX240419C00290000 | 2023-10-16 10:35AM EST | 290.00 | 97.28 | 70.60 | 72.10 | 0.00 | - | - | 4 | 39.00% |
| VRTX240419C00300000 | 2023-12-01 1:30PM EST | 300.00 | 65.20 | 62.00 | 69.60 | 0.00 | - | 1 | 2 | 46.59% |
| VRTX240419C00310000 | 2023-11-28 10:45AM EST | 310.00 | 53.92 | 54.00 | 61.30 | 0.00 | - | 1 | 9 | 44.02% |
| VRTX240419C00320000 | 2023-11-20 3:51PM EST | 320.00 | 52.22 | 46.00 | 54.20 | 0.00 | - | 1 | 3 | 42.77% |
| VRTX240419C00330000 | 2023-12-01 1:53PM EST | 330.00 | 41.10 | 39.10 | 46.90 | 0.00 | - | 1 | 6 | 40.83% |
| VRTX240419C00340000 | 2023-11-29 1:29PM EST | 340.00 | 34.12 | 33.20 | 39.70 | 0.00 | - | 7 | 13 | 38.61% |
| VRTX240419C00350000 | 2023-11-30 3:26PM EST | 350.00 | 28.70 | 26.50 | 33.80 | 0.00 | - | 2 | 29 | 37.48% |
| VRTX240419C00360000 | 2023-11-30 2:57PM EST | 360.00 | 22.45 | 20.90 | 27.60 | 0.00 | - | 1 | 63 | 35.47% |
| VRTX240419C00370000 | 2023-12-06 3:00PM EST | 370.00 | 19.57 | 17.90 | 20.00 | +1.97 | +11.19% | 2 | 92 | 31.24% |
| VRTX240419C00380000 | 2023-12-05 3:23PM EST | 380.00 | 14.75 | 12.40 | 19.00 | 0.00 | - | 3 | 18 | 34.17% |
| VRTX240419C00390000 | 2023-12-04 12:51PM EST | 390.00 | 10.78 | 11.60 | 12.60 | 0.00 | - | 1 | 186 | 29.92% |
| VRTX240419C00400000 | 2023-12-06 3:11PM EST | 400.00 | 9.37 | 8.80 | 9.70 | +0.67 | +7.70% | 9 | 254 | 29.26% |
| VRTX240419C00410000 | 2023-12-05 1:54PM EST | 410.00 | 7.00 | 6.20 | 10.70 | 0.00 | - | 1 | 131 | 33.62% |
| VRTX240419C00420000 | 2023-12-05 1:13PM EST | 420.00 | 5.60 | 1.00 | 9.40 | 0.00 | - | 1 | 94 | 34.50% |
| VRTX240419C00430000 | 2023-11-27 1:19PM EST | 430.00 | 3.14 | 0.10 | 5.80 | 0.00 | - | 30 | 55 | 31.14% |
| VRTX240419C00440000 | 2023-12-06 3:00PM EST | 440.00 | 3.62 | 0.70 | 7.30 | +1.01 | +38.70% | 1 | 27 | 36.10% |
| VRTX240419C00450000 | 2023-11-29 12:17PM EST | 450.00 | 2.15 | 0.25 | 6.60 | 0.00 | - | 1 | 31 | 37.11% |
| VRTX240419C00460000 | 2023-11-28 11:31AM EST | 460.00 | 1.33 | 0.80 | 3.00 | 0.00 | - | 1 | 2 | 31.43% |
| VRTX240419C00470000 | 2023-11-28 10:11AM EST | 470.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | 2 | 67 | 37.61% |
| VRTX240419C00480000 | 2023-11-28 10:11AM EST | 480.00 | 0.93 | 0.10 | 5.00 | 0.00 | - | 2 | 89 | 39.94% |
| VRTX240419C00490000 | 2023-11-24 11:01AM EST | 490.00 | 2.39 | 0.00 | 4.80 | 0.00 | - | 1 | 29 | 41.31% |
| VRTX240419C00500000 | 2023-11-15 11:09AM EST | 500.00 | 2.21 | 0.00 | 4.20 | 0.00 | - | 2 | 63 | 41.61% |
| VRTX240419C00510000 | 2023-11-15 11:09AM EST | 510.00 | 2.05 | 0.00 | 4.80 | 0.00 | - | 2 | 12 | 44.76% |
| VRTX240419C00520000 | 2023-11-10 12:31PM EST | 520.00 | 0.70 | 0.00 | 1.50 | 0.00 | - | 10 | 20 | 36.04% |
| VRTX240419C00540000 | 2023-11-03 9:06AM EST | 540.00 | 0.70 | 0.00 | 4.60 | 0.00 | - | 1 | 5 | 49.05% |
| VRTX240419C00560000 | 2023-12-04 9:30AM EST | 560.00 | 0.60 | 0.00 | 0.70 | 0.00 | - | 5 | 16 | 36.49% |
Options de ventepour19 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX240419P00175000 | 2023-10-03 12:57PM EST | 175.00 | 0.90 | 0.00 | 1.90 | 0.00 | - | 4 | 14 | 60.06% |
| VRTX240419P00180000 | 2023-11-06 1:03PM EST | 180.00 | 0.25 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 55.71% |
| VRTX240419P00185000 | 2023-10-06 9:45AM EST | 185.00 | 0.90 | 0.00 | 0.55 | 0.00 | - | 1 | 5 | 51.15% |
| VRTX240419P00190000 | 2023-10-17 11:45AM EST | 190.00 | 0.50 | 0.05 | 0.85 | 0.00 | - | 2 | 6 | 52.76% |
| VRTX240419P00195000 | 2023-11-14 10:03AM EST | 195.00 | 0.20 | 0.00 | 4.60 | 0.00 | - | 1 | 12 | 61.24% |
| VRTX240419P00200000 | 2023-11-10 11:40AM EST | 200.00 | 0.25 | 0.00 | 1.50 | 0.00 | - | 1 | 11 | 54.13% |
| VRTX240419P00210000 | 2023-11-10 1:17PM EST | 210.00 | 0.35 | 0.05 | 1.50 | 0.00 | - | 1 | 13 | 50.10% |
| VRTX240419P00220000 | 2023-11-16 12:49PM EST | 220.00 | 1.30 | 0.00 | 4.80 | 0.00 | - | 16 | 17 | 51.04% |
| VRTX240419P00230000 | 2023-10-26 12:02PM EST | 230.00 | 1.39 | 0.00 | 4.80 | 0.00 | - | 2 | 0 | 55.97% |
| VRTX240419P00240000 | 2023-11-07 3:41PM EST | 240.00 | 1.20 | 0.00 | 4.80 | 0.00 | - | 2 | 9 | 51.59% |
| VRTX240419P00250000 | 2023-12-05 3:48PM EST | 250.00 | 1.30 | 0.80 | 5.40 | 0.00 | - | 4 | 8 | 49.02% |
| VRTX240419P00260000 | 2023-12-06 3:57PM EST | 260.00 | 1.60 | 1.25 | 2.00 | +0.38 | +31.15% | 1 | 66 | 34.31% |
| VRTX240419P00270000 | 2023-12-06 3:58PM EST | 270.00 | 3.37 | 2.25 | 7.20 | -0.93 | -21.63% | 1 | 75 | 44.81% |
| VRTX240419P00280000 | 2023-12-06 3:58PM EST | 280.00 | 2.99 | 1.05 | 4.20 | +0.24 | +8.73% | 1 | 285 | 33.83% |
| VRTX240419P00290000 | 2023-12-04 10:00AM EST | 290.00 | 4.10 | 2.70 | 5.10 | 0.00 | - | 2 | 527 | 32.07% |
| VRTX240419P00300000 | 2023-11-28 10:18AM EST | 300.00 | 4.80 | 4.00 | 9.20 | 0.00 | - | 1 | 43 | 35.65% |
| VRTX240419P00310000 | 2023-11-29 12:40PM EST | 310.00 | 6.60 | 2.50 | 8.40 | +0.60 | +10.00% | 1 | 27 | 30.00% |
| VRTX240419P00320000 | 2023-12-01 12:22PM EST | 320.00 | 7.89 | 6.70 | 13.30 | 0.00 | - | 1 | 93 | 32.73% |
| VRTX240419P00330000 | 2023-12-04 3:43PM EST | 330.00 | 12.70 | 9.90 | 15.50 | 0.00 | - | 12 | 85 | 30.75% |
| VRTX240419P00340000 | 2023-12-06 3:21PM EST | 340.00 | 14.96 | 10.80 | 19.40 | -1.64 | -9.88% | 1 | 79 | 30.34% |
| VRTX240419P00350000 | 2023-12-05 2:50PM EST | 350.00 | 19.10 | 17.00 | 21.10 | 0.00 | - | 1 | 188 | 26.64% |
| VRTX240419P00360000 | 2023-12-05 11:59AM EST | 360.00 | 24.00 | 19.20 | 27.60 | 0.00 | - | 20 | 211 | 27.89% |
| VRTX240419P00370000 | 2023-11-29 3:40PM EST | 370.00 | 28.60 | 25.10 | 32.10 | 0.00 | - | 4 | 38 | 26.02% |
| VRTX240419P00380000 | 2023-11-29 12:01PM EST | 380.00 | 35.17 | 32.00 | 38.90 | 0.00 | - | 42 | 89 | 26.10% |
| VRTX240419P00390000 | 2023-11-08 3:26PM EST | 390.00 | 29.57 | 39.10 | 45.70 | 0.00 | - | - | 1 | 25.41% |
| VRTX240419P00400000 | 2023-11-07 10:34AM EST | 400.00 | 32.50 | 47.10 | 53.20 | 0.00 | - | - | 1 | 24.87% |
