Marchés français ouverture 3 h 50 min
Dow Jones
38 225,66 +322,37 (+0,85 %) Nasdaq
15 840,96 +235,48 (+1,51 %) Nikkei 225
38 236,07 -37,98 (-0,10 %) EUR/USD
1,0738 +0,0010 (+0,10 %) HANG SENG
18 405,58 +198,45 (+1,09 %) Bitcoin EUR
55 712,67 +2 166,70 (+4,05 %)
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’achatpour10 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX240510C00380000 | 2024-04-22 2:23PM EDT | 380.00 | 28.97 | 18.10 | 25.60 | 0.00 | - | - | 1 | 57.02% |
| VRTX240510C00395000 | 2024-04-30 10:01AM EDT | 395.00 | 9.00 | 9.90 | 14.10 | 0.00 | - | 1 | 6 | 48.27% |
| VRTX240510C00397500 | 2024-05-02 11:42AM EDT | 397.50 | 11.74 | 9.30 | 10.30 | +1.44 | +13.98% | 20 | 7 | 37.82% |
| VRTX240510C00400000 | 2024-05-02 3:48PM EDT | 400.00 | 8.10 | 7.90 | 8.90 | -2.20 | -21.36% | 13 | 28 | 37.33% |
| VRTX240510C00402500 | 2024-04-26 2:15PM EDT | 402.50 | 8.20 | 6.60 | 7.60 | 0.00 | - | 13 | 13 | 36.79% |
| VRTX240510C00405000 | 2024-05-02 3:30PM EDT | 405.00 | 6.20 | 3.70 | 7.30 | -2.30 | -27.06% | 29 | 15 | 40.06% |
| VRTX240510C00407500 | 2024-05-02 12:38PM EDT | 407.50 | 6.20 | 1.70 | 8.20 | -0.60 | -8.82% | 8 | 17 | 48.22% |
| VRTX240510C00410000 | 2024-05-02 11:56AM EDT | 410.00 | 5.45 | 1.60 | 4.80 | +2.80 | +105.66% | 30 | 18 | 37.06% |
| VRTX240510C00412500 | 2024-05-02 11:59AM EDT | 412.50 | 4.50 | 0.35 | 6.70 | +0.50 | +12.50% | 5 | 34 | 49.45% |
| VRTX240510C00415000 | 2024-05-02 2:45PM EDT | 415.00 | 3.00 | 0.75 | 2.95 | -1.42 | -32.13% | 12 | 7 | 34.72% |
| VRTX240510C00417500 | 2024-05-02 12:40PM EDT | 417.50 | 2.65 | 0.10 | 2.35 | -1.35 | -33.75% | 3 | 5 | 34.34% |
| VRTX240510C00420000 | 2024-05-02 1:28PM EDT | 420.00 | 2.15 | 0.15 | 5.90 | -1.45 | -40.28% | 1 | 120 | 56.08% |
| VRTX240510C00425000 | 2024-05-01 3:13PM EDT | 425.00 | 2.30 | 0.10 | 5.70 | 0.00 | - | 3 | 11 | 61.39% |
| VRTX240510C00430000 | 2024-04-26 9:38AM EDT | 430.00 | 2.40 | 0.10 | 5.10 | 0.00 | - | 4 | 2 | 64.15% |
| VRTX240510C00435000 | 2024-04-26 1:17PM EDT | 435.00 | 0.80 | 0.15 | 4.40 | 0.00 | - | 2 | 4 | 52.03% |
| VRTX240510C00440000 | 2024-05-01 2:32PM EDT | 440.00 | 0.65 | 0.00 | 2.65 | 0.00 | - | 1 | 1 | 59.50% |
| VRTX240510C00450000 | 2024-04-11 3:02PM EDT | 450.00 | 1.00 | 0.00 | 4.50 | 0.00 | - | - | 1 | 65.43% |
| VRTX240510C00455000 | 2024-04-11 10:35AM EDT | 455.00 | 1.15 | 0.00 | 4.40 | 0.00 | - | - | 1 | 69.26% |
| VRTX240510C00460000 | 2024-04-03 3:12PM EDT | 460.00 | 2.00 | 0.00 | 4.40 | 0.00 | - | 4 | 2 | 73.39% |
| VRTX240510C00475000 | 2024-04-05 3:55PM EDT | 475.00 | 0.87 | 0.00 | 4.30 | 0.00 | - | 2 | 0 | 84.69% |
| VRTX240510C00480000 | 2024-04-03 3:36PM EDT | 480.00 | 1.00 | 0.00 | 4.30 | 0.00 | - | 4 | 3 | 88.43% |
| VRTX240510C00485000 | 2024-04-02 2:44PM EDT | 485.00 | 0.99 | 0.00 | 4.30 | 0.00 | - | - | 0 | 92.09% |
| VRTX240510C00490000 | 2024-04-02 2:44PM EDT | 490.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| VRTX240510C00495000 | 2024-04-02 3:47PM EDT | 495.00 | 0.75 | 0.00 | 4.30 | 0.00 | - | - | 0 | 99.22% |
Options de ventepour10 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX240510P00345000 | 2024-04-05 3:55PM EDT | 345.00 | 1.05 | 0.00 | 4.30 | 0.00 | - | 4 | 1 | 79.37% |
| VRTX240510P00350000 | 2024-04-18 3:16PM EDT | 350.00 | 1.05 | 0.00 | 4.40 | 0.00 | - | - | 2 | 74.06% |
| VRTX240510P00355000 | 2024-04-22 11:11AM EDT | 355.00 | 0.80 | 0.00 | 4.40 | 0.00 | - | 2 | 3 | 68.24% |
| VRTX240510P00360000 | 2024-04-05 3:47PM EDT | 360.00 | 1.80 | 0.00 | 4.50 | 0.00 | - | 2 | 1 | 62.84% |
| VRTX240510P00365000 | 2024-04-05 9:30AM EDT | 365.00 | 3.00 | 0.15 | 1.00 | 0.00 | - | 1 | 1 | 45.29% |
| VRTX240510P00370000 | 2024-04-30 11:23AM EDT | 370.00 | 1.60 | 0.25 | 1.05 | 0.00 | - | 2 | 4 | 40.65% |
| VRTX240510P00375000 | 2024-05-02 1:45PM EDT | 375.00 | 1.29 | 0.70 | 4.50 | -0.21 | -14.00% | 1 | 2 | 59.08% |
| VRTX240510P00380000 | 2024-05-02 1:19PM EDT | 380.00 | 1.75 | 1.25 | 3.60 | +0.25 | +16.67% | 1 | 7 | 47.00% |
| VRTX240510P00385000 | 2024-04-26 3:04PM EDT | 385.00 | 2.85 | 2.45 | 3.40 | -0.85 | -22.97% | 1 | 21 | 38.94% |
| VRTX240510P00387500 | 2024-04-29 11:03AM EDT | 387.50 | 5.35 | 3.20 | 4.10 | 0.00 | - | 1 | 1 | 38.95% |
| VRTX240510P00390000 | 2024-04-25 2:43PM EDT | 390.00 | 3.80 | 3.60 | 4.70 | -1.82 | -32.38% | 4 | 15 | 38.02% |
| VRTX240510P00392500 | 2024-04-26 3:51PM EDT | 392.50 | 7.40 | 4.30 | 9.30 | 0.00 | - | 3 | 4 | 54.55% |
| VRTX240510P00395000 | 2024-05-01 3:02PM EDT | 395.00 | 4.30 | 5.10 | 10.20 | 0.00 | - | 3 | 32 | 53.72% |
| VRTX240510P00397500 | 2024-05-01 2:47PM EDT | 397.50 | 5.85 | 6.10 | 8.80 | 0.00 | - | 2 | 10 | 42.77% |
| VRTX240510P00400000 | 2024-05-02 10:44AM EDT | 400.00 | 7.75 | 7.60 | 8.40 | -1.25 | -13.89% | 1 | 22 | 35.89% |
| VRTX240510P00402500 | 2024-05-02 12:29PM EDT | 402.50 | 7.90 | 8.90 | 9.60 | -0.70 | -8.14% | 1 | 11 | 35.35% |
| VRTX240510P00405000 | 2024-04-22 2:33PM EDT | 405.00 | 9.17 | 9.10 | 14.80 | 0.00 | - | 11 | 12 | 51.44% |
| VRTX240510P00410000 | 2024-05-01 3:41PM EDT | 410.00 | 11.50 | 11.70 | 17.70 | 0.00 | - | 3 | 6 | 50.81% |
| VRTX240510P00415000 | 2024-04-19 9:34AM EDT | 415.00 | 23.85 | 15.70 | 21.60 | 0.00 | - | 1 | 1 | 53.36% |
| VRTX240510P00420000 | 2024-03-28 3:53PM EDT | 420.00 | 14.87 | 20.30 | 28.00 | 0.00 | - | 180 | 90 | 66.86% |
