La bourse est fermée
Dow Jones
38 571,03 -115,29 (-0,30 %) Nasdaq
16 828,67 +93,65 (+0,56 %) Nikkei 225
38 923,03 +435,13 (+1,13 %) EUR/USD
1,0904 +0,0050 (+0,46 %) HANG SENG
18 403,04 +323,43 (+1,79 %) Bitcoin EUR
63 418,85 +1 212,18 (+1,95 %)
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’achatpour14 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX240614C00375000 | 2024-05-15 2:43PM EDT | 375.00 | 64.50 | 91.20 | 100.80 | 0.00 | - | - | 20 | 70.39% |
| VRTX240614C00390000 | 2024-05-31 10:21AM EDT | 390.00 | 60.80 | 76.00 | 85.90 | 0.00 | - | 1 | 1 | 59.38% |
| VRTX240614C00400000 | 2024-05-24 10:32AM EDT | 400.00 | 55.00 | 66.20 | 75.90 | 0.00 | - | 2 | 12 | 53.93% |
| VRTX240614C00405000 | 2024-05-08 11:12AM EDT | 405.00 | 24.70 | 61.00 | 70.90 | 0.00 | - | - | 1 | 83.87% |
| VRTX240614C00415000 | 2024-05-08 10:05AM EDT | 415.00 | 15.00 | 51.10 | 60.90 | 0.00 | - | - | 0 | 74.48% |
| VRTX240614C00420000 | 2024-05-23 3:48PM EDT | 420.00 | 33.52 | 46.30 | 55.90 | 0.00 | - | 1 | 4 | 69.76% |
| VRTX240614C00425000 | 2024-05-15 3:50PM EDT | 425.00 | 19.60 | 41.20 | 50.80 | 0.00 | - | 2 | 3 | 64.58% |
| VRTX240614C00430000 | 2024-05-23 2:53PM EDT | 430.00 | 23.91 | 36.40 | 46.00 | 0.00 | - | 7 | 7 | 60.68% |
| VRTX240614C00435000 | 2024-05-23 2:53PM EDT | 435.00 | 19.91 | 32.20 | 40.30 | 0.00 | - | 7 | 138 | 52.93% |
| VRTX240614C00440000 | 2024-06-03 11:16AM EDT | 440.00 | 30.00 | 28.20 | 35.60 | +17.45 | +139.04% | 2 | 11 | 49.37% |
| VRTX240614C00445000 | 2024-05-31 3:27PM EDT | 445.00 | 13.00 | 22.70 | 30.90 | 0.00 | - | 8 | 11 | 45.59% |
| VRTX240614C00447500 | 2024-05-31 1:12PM EDT | 447.50 | 9.30 | 20.80 | 27.30 | 0.00 | - | 2 | 2 | 38.92% |
| VRTX240614C00450000 | 2024-06-03 2:41PM EDT | 450.00 | 20.70 | 18.70 | 26.10 | +11.80 | +132.58% | 7 | 39 | 41.21% |
| VRTX240614C00455000 | 2024-05-31 11:05AM EDT | 455.00 | 5.30 | 14.30 | 20.80 | 0.00 | - | 11 | 9 | 34.89% |
| VRTX240614C00457500 | 2024-05-31 3:48PM EDT | 457.50 | 7.27 | 13.10 | 19.10 | 0.00 | - | 1 | 1 | 34.82% |
| VRTX240614C00460000 | 2024-06-03 3:42PM EDT | 460.00 | 11.80 | 13.60 | 14.90 | +6.75 | +133.66% | 6 | 11 | 26.45% |
| VRTX240614C00470000 | 2024-06-03 2:27PM EDT | 470.00 | 6.20 | 7.50 | 8.50 | +3.80 | +158.33% | 3 | 1 | 24.73% |
| VRTX240614C00500000 | 2024-05-23 2:44PM EDT | 500.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 11 | 11 | 43.64% |
| VRTX240614C00510000 | 2024-05-23 2:46PM EDT | 510.00 | 0.55 | 0.00 | 4.40 | 0.00 | - | - | 3 | 49.65% |
Options de ventepour14 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX240614P00355000 | 2024-05-07 11:57AM EDT | 355.00 | 1.37 | 0.00 | 4.30 | 0.00 | - | - | 1 | 102.42% |
| VRTX240614P00375000 | 2024-05-06 10:06AM EDT | 375.00 | 3.76 | 0.00 | 4.30 | 0.00 | - | - | 1 | 86.08% |
| VRTX240614P00380000 | 2024-05-07 3:39PM EDT | 380.00 | 1.83 | 0.00 | 4.30 | 0.00 | - | 2 | 2 | 82.08% |
| VRTX240614P00385000 | 2024-05-16 12:55PM EDT | 385.00 | 2.35 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 78.10% |
| VRTX240614P00390000 | 2024-05-16 12:55PM EDT | 390.00 | 2.41 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 74.15% |
| VRTX240614P00395000 | 2024-05-13 9:54AM EDT | 395.00 | 1.40 | 0.00 | 4.30 | 0.00 | - | 20 | 20 | 70.19% |
| VRTX240614P00400000 | 2024-05-31 12:05PM EDT | 400.00 | 2.25 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 66.27% |
| VRTX240614P00405000 | 2024-05-31 12:05PM EDT | 405.00 | 2.35 | 0.00 | 4.30 | 0.00 | - | 1 | 2 | 62.35% |
| VRTX240614P00410000 | 2024-05-30 9:30AM EDT | 410.00 | 1.05 | 0.00 | 4.40 | 0.00 | - | 1 | 1 | 58.80% |
| VRTX240614P00420000 | 2024-05-15 12:52PM EDT | 420.00 | 2.60 | 0.00 | 4.50 | 0.00 | - | 4 | 2 | 51.27% |
| VRTX240614P00425000 | 2024-06-03 9:50AM EDT | 425.00 | 2.30 | 0.00 | 4.60 | -0.10 | -4.17% | 1 | 40 | 59.86% |
| VRTX240614P00430000 | 2024-05-29 3:00PM EDT | 430.00 | 2.40 | 0.05 | 4.90 | -1.70 | -41.46% | 1 | 42 | 56.66% |
| VRTX240614P00435000 | 2024-05-30 9:41AM EDT | 435.00 | 6.50 | 0.00 | 4.80 | 0.00 | - | 1 | 11 | 51.56% |
| VRTX240614P00440000 | 2024-05-31 10:11AM EDT | 440.00 | 4.79 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 46.85% |
| VRTX240614P00445000 | 2024-06-03 11:36AM EDT | 445.00 | 2.34 | 0.10 | 5.40 | -3.70 | -61.26% | 7 | 21 | 44.38% |
| VRTX240614P00447500 | 2024-05-28 10:17AM EDT | 447.50 | 8.60 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 39.62% |
| VRTX240614P00450000 | 2024-06-03 1:17PM EDT | 450.00 | 2.22 | 0.15 | 5.80 | -6.93 | -75.74% | 8 | 20 | 40.79% |
| VRTX240614P00452500 | 2024-06-03 3:07PM EDT | 452.50 | 2.10 | 0.05 | 6.30 | -7.05 | -77.05% | 1 | 3 | 39.91% |
| VRTX240614P00455000 | 2024-06-03 1:17PM EDT | 455.00 | 3.32 | 0.35 | 6.90 | -3.23 | -49.31% | 2 | 1 | 39.21% |
| VRTX240614P00470000 | 2024-06-03 10:18AM EDT | 470.00 | 10.30 | 6.60 | 7.30 | -19.54 | -65.48% | 2 | 0 | 21.74% |
