La bourse ferme dans 6 h 1 min

Vertex Pharmaceuticals Incorporated (VRTX)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
399,92+5,64 (+1,43 %)
À la clôture : 04:00PM EDT
401,79 +1,87 (+0,47 %)
Échanges après Bourse : 07:43PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour21 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
VRTX240621C001450002024-04-05 11:20AM EDT145.00262.050.000.000.00-300.00%
VRTX240621C001500002024-01-02 11:07AM EDT150.00262.29282.20291.500.00-105321.46%
VRTX240621C001650002023-06-26 2:10PM EDT165.00194.20192.50202.000.00--10.00%
VRTX240621C002000002024-02-06 10:57AM EDT200.00229.00209.80219.000.00-21166.10%
VRTX240621C002100002024-01-26 4:21PM EDT210.00225.48220.30229.000.00-11223.40%
VRTX240621C002200002024-04-08 9:36AM EDT220.00183.250.000.000.00-200.00%
VRTX240621C002600002024-02-15 3:04PM EDT260.00172.50148.10155.900.00-11108.37%
VRTX240621C002700002023-11-03 9:31AM EDT270.00121.4788.3097.600.00-110.00%
VRTX240621C002800002023-07-21 11:50AM EDT280.00107.4984.1092.000.00-100.00%
VRTX240621C002900002024-04-09 10:00AM EDT290.00116.100.000.000.00-200.00%
VRTX240621C003000002024-03-26 1:34PM EDT300.00123.000.000.000.00-200.00%
VRTX240621C003100002023-12-22 1:02PM EDT310.00107.59121.40130.600.00-13128.06%
VRTX240621C003200002024-01-09 1:28PM EDT320.00113.12106.10115.800.00-120109.72%
VRTX240621C003300002024-03-04 12:37PM EDT330.0098.2081.2088.800.00-119969.68%
VRTX240621C003400002024-03-25 12:19PM EDT340.0080.900.000.000.00-100.00%
VRTX240621C003500002024-04-19 10:58AM EDT350.0052.800.000.000.00-200.00%
VRTX240621C003600002024-04-22 3:55PM EDT360.0047.070.000.000.00-100.00%
VRTX240621C003700002024-04-02 2:42PM EDT370.0047.900.000.000.00-100.00%
VRTX240621C003800002024-04-22 2:19PM EDT380.0035.500.000.000.00-100.00%
VRTX240621C003900002024-04-22 1:26PM EDT390.0027.200.000.000.00-200.00%
VRTX240621C004000002024-04-22 2:06PM EDT400.0021.830.000.000.00-1000.03%
VRTX240621C004100002024-04-22 3:55PM EDT410.0013.720.000.000.00-101.56%
VRTX240621C004200002024-04-22 3:54PM EDT420.0010.000.000.000.00-603.13%
VRTX240621C004300002024-04-22 3:55PM EDT430.006.800.000.000.00-4203.13%
VRTX240621C004400002024-04-22 3:28PM EDT440.005.500.000.000.00-1106.25%
VRTX240621C004500002024-04-22 11:58AM EDT450.003.500.000.000.00-206.25%
VRTX240621C004600002024-04-22 2:27PM EDT460.002.500.000.000.00-106.25%
VRTX240621C004700002024-04-17 3:18PM EDT470.001.350.000.000.00-1206.25%
VRTX240621C004800002024-04-22 12:44PM EDT480.001.100.000.000.00-1012.50%
VRTX240621C004900002024-04-17 12:14PM EDT490.000.750.000.000.00-9012.50%
VRTX240621C005000002024-04-15 9:36AM EDT500.000.700.000.000.00-1012.50%
VRTX240621C005200002024-04-12 2:36PM EDT520.000.450.000.000.00-6012.50%
VRTX240621C005400002024-04-19 9:33AM EDT540.000.150.000.000.00-2012.50%
VRTX240621C005600002024-03-22 2:16PM EDT560.001.000.001.500.00-11247.64%
VRTX240621C005800002024-02-09 3:38PM EDT580.001.000.004.700.00--156.17%
VRTX240621C006000002024-03-13 10:13AM EDT600.000.380.001.450.00-2549354.81%
VRTX240621C006200002024-01-25 10:30AM EDT620.001.550.004.600.00-21363.43%
VRTX240621C006400002024-03-25 9:37AM EDT640.000.700.000.000.00-10025.00%
Options de ventepour21 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
VRTX240621P001450002023-10-19 10:12AM EDT145.000.800.004.700.00-18144.97%
VRTX240621P001500002023-11-14 11:52AM EDT150.000.200.001.500.00-24115.77%
VRTX240621P001550002023-08-24 9:49AM EDT155.001.050.004.800.00-21136.79%
VRTX240621P001600002023-09-26 10:34AM EDT160.000.880.004.800.00-22132.64%
VRTX240621P001650002023-10-23 12:03PM EDT165.000.550.004.700.00-12128.08%
VRTX240621P001700002023-10-30 11:52AM EDT170.000.750.004.600.00-27123.66%
VRTX240621P001750002023-10-30 11:52AM EDT175.000.760.004.600.00-26119.90%
VRTX240621P001800002024-01-19 4:03PM EDT180.001.100.004.400.00-214115.25%
VRTX240621P001850002023-12-28 1:39PM EDT185.000.100.004.300.00-627111.23%
VRTX240621P001900002023-11-21 11:34AM EDT190.000.800.001.500.00-14789.87%
VRTX240621P001950002023-11-20 12:11PM EDT195.000.850.004.800.00-25106.79%
VRTX240621P002000002023-11-20 12:11PM EDT200.000.850.002.250.00-25989.94%
VRTX240621P002100002024-01-19 10:44AM EDT210.002.210.004.400.00-21295.41%
VRTX240621P002200002024-02-27 4:24PM EDT220.000.600.004.500.00-23389.82%
VRTX240621P002300002023-12-13 1:34PM EDT230.002.300.000.750.00-3912662.11%
VRTX240621P002400002023-12-13 1:34PM EDT240.002.590.001.400.00-1412063.45%
VRTX240621P002500002024-03-06 4:50PM EDT250.001.130.004.600.00-634473.54%
VRTX240621P002600002024-04-22 12:20PM EDT260.000.300.000.000.00-2025.00%
VRTX240621P002700002023-12-22 2:25PM EDT270.001.400.004.800.00-558963.97%
VRTX240621P002800002024-03-04 3:33PM EDT280.000.670.000.950.00-615248.93%
VRTX240621P002900002024-04-01 11:58AM EDT290.000.350.000.000.00-1012.50%
VRTX240621P003000002024-04-05 3:08PM EDT300.001.000.000.000.00-2012.50%
VRTX240621P003100002024-04-18 3:28PM EDT310.001.800.000.000.00-1012.50%
VRTX240621P003200002024-04-03 3:59PM EDT320.001.100.000.000.00-2012.50%
VRTX240621P003300002024-04-22 3:08PM EDT330.001.060.000.000.00-1012.50%
VRTX240621P003400002024-04-22 1:21PM EDT340.001.500.000.000.00-706.25%
VRTX240621P003500002024-04-22 3:49PM EDT350.002.380.000.000.00-406.25%
VRTX240621P003600002024-04-17 3:38PM EDT360.005.700.000.000.00-1106.25%
VRTX240621P003700002024-04-22 3:08PM EDT370.004.740.000.000.00-103.13%
VRTX240621P003800002024-04-22 3:54PM EDT380.007.300.000.000.00-20403.13%
VRTX240621P003900002024-04-22 12:56PM EDT390.0010.100.000.000.00-101.56%
VRTX240621P004000002024-04-19 3:09PM EDT400.0020.450.000.000.00-200.00%
VRTX240621P004100002024-04-19 3:05PM EDT410.0026.600.000.000.00-20100.00%
VRTX240621P004200002024-04-17 3:10PM EDT420.0031.800.000.000.00-3200.00%
VRTX240621P004300002024-04-04 3:38PM EDT430.0033.000.000.000.00-200.00%
VRTX240621P004400002024-03-20 2:39PM EDT440.0034.0044.9051.400.00-508139.40%
VRTX240621P004500002024-04-10 9:30AM EDT450.0050.650.000.000.00-400.00%
VRTX240621P004900002024-01-24 4:40PM EDT490.0065.2057.1062.000.00--20.00%
VRTX240621P005200002024-03-06 2:14PM EDT520.00107.42109.70117.000.00-100.00%
VRTX240621P005400002024-03-06 2:14PM EDT540.00127.38129.20137.400.00-100.00%