Marchés français ouverture 4 h 26 min
Dow Jones
38 085,80 -375,12 (-0,98 %) Nasdaq
15 611,76 -100,99 (-0,64 %) Nikkei 225
37 816,55 +188,07 (+0,50 %) EUR/USD
1,0730 -0,0003 (-0,03 %) HANG SENG
17 557,81 +273,27 (+1,58 %) Bitcoin EUR
60 039,13 +126,13 (+0,21 %)
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’achatpour21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX240621C00145000 | 2024-04-05 11:20AM EDT | 145.00 | 262.05 | 249.00 | 258.30 | 0.00 | - | 3 | 1 | 126.51% |
| VRTX240621C00150000 | 2024-01-02 11:07AM EDT | 150.00 | 262.29 | 282.20 | 291.50 | 0.00 | - | 10 | 5 | 338.47% |
| VRTX240621C00165000 | 2023-06-26 2:10PM EDT | 165.00 | 194.20 | 192.50 | 202.00 | 0.00 | - | - | 1 | 0.00% |
| VRTX240621C00200000 | 2024-02-06 10:57AM EDT | 200.00 | 229.00 | 209.80 | 219.00 | 0.00 | - | 2 | 1 | 178.38% |
| VRTX240621C00210000 | 2024-01-26 4:21PM EDT | 210.00 | 225.48 | 220.30 | 229.00 | 0.00 | - | 1 | 1 | 235.25% |
| VRTX240621C00220000 | 2024-04-08 9:36AM EDT | 220.00 | 183.25 | 175.00 | 184.10 | 0.00 | - | 2 | 1 | 87.99% |
| VRTX240621C00260000 | 2024-02-15 3:04PM EDT | 260.00 | 172.50 | 148.10 | 155.90 | 0.00 | - | 1 | 1 | 117.37% |
| VRTX240621C00270000 | 2023-11-03 9:31AM EDT | 270.00 | 121.47 | 88.30 | 97.60 | 0.00 | - | 1 | 1 | 0.00% |
| VRTX240621C00280000 | 2023-07-21 11:50AM EDT | 280.00 | 107.49 | 84.10 | 92.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRTX240621C00290000 | 2024-04-09 10:00AM EDT | 290.00 | 116.10 | 106.00 | 115.00 | 0.00 | - | 2 | 14 | 57.08% |
| VRTX240621C00300000 | 2024-03-26 1:34PM EDT | 300.00 | 123.00 | 96.00 | 105.60 | 0.00 | - | 2 | 7 | 53.55% |
| VRTX240621C00310000 | 2023-12-22 1:02PM EDT | 310.00 | 107.59 | 121.40 | 130.60 | 0.00 | - | 1 | 3 | 134.97% |
| VRTX240621C00320000 | 2024-01-09 1:28PM EDT | 320.00 | 113.12 | 106.10 | 115.80 | 0.00 | - | 1 | 20 | 116.04% |
| VRTX240621C00330000 | 2024-03-04 12:37PM EDT | 330.00 | 98.20 | 81.20 | 88.80 | 0.00 | - | 1 | 199 | 75.31% |
| VRTX240621C00340000 | 2024-03-25 12:19PM EDT | 340.00 | 80.90 | 61.90 | 70.00 | 0.00 | - | 1 | 162 | 57.93% |
| VRTX240621C00350000 | 2024-04-19 10:58AM EDT | 350.00 | 52.80 | 48.90 | 56.30 | 0.00 | - | 2 | 43 | 43.73% |
| VRTX240621C00360000 | 2024-04-24 10:31AM EDT | 360.00 | 48.60 | 41.60 | 47.00 | 0.00 | - | 2 | 156 | 39.40% |
| VRTX240621C00370000 | 2024-04-02 2:42PM EDT | 370.00 | 47.90 | 32.40 | 39.80 | 0.00 | - | 1 | 50 | 38.69% |
| VRTX240621C00380000 | 2024-04-25 12:16PM EDT | 380.00 | 28.00 | 25.70 | 31.60 | -7.50 | -21.13% | 3 | 85 | 35.27% |
| VRTX240621C00390000 | 2024-04-22 1:26PM EDT | 390.00 | 27.20 | 21.70 | 22.40 | 0.00 | - | 2 | 80 | 29.47% |
| VRTX240621C00400000 | 2024-04-25 3:28PM EDT | 400.00 | 16.50 | 16.00 | 16.60 | -1.70 | -9.34% | 4 | 122 | 28.20% |
| VRTX240621C00410000 | 2024-04-24 2:47PM EDT | 410.00 | 11.20 | 11.30 | 11.90 | -2.00 | -15.15% | 1 | 326 | 27.28% |
| VRTX240621C00420000 | 2024-04-24 1:40PM EDT | 420.00 | 7.40 | 7.60 | 8.40 | -1.90 | -20.43% | 3 | 297 | 26.88% |
| VRTX240621C00430000 | 2024-04-25 2:11PM EDT | 430.00 | 5.60 | 5.10 | 5.50 | -0.70 | -11.11% | 12 | 455 | 26.05% |
| VRTX240621C00440000 | 2024-04-25 2:27PM EDT | 440.00 | 4.00 | 3.20 | 3.70 | -1.41 | -26.06% | 5 | 324 | 26.02% |
| VRTX240621C00450000 | 2024-04-25 10:32AM EDT | 450.00 | 2.00 | 1.90 | 2.55 | -1.00 | -33.33% | 2 | 148 | 26.39% |
| VRTX240621C00460000 | 2024-04-25 9:40AM EDT | 460.00 | 1.25 | 1.05 | 1.55 | -0.68 | -35.23% | 4 | 520 | 25.99% |
| VRTX240621C00470000 | 2024-04-25 2:55PM EDT | 470.00 | 1.00 | 0.70 | 1.05 | -0.35 | -25.93% | 2 | 350 | 26.43% |
| VRTX240621C00480000 | 2024-04-22 12:44PM EDT | 480.00 | 1.10 | 0.00 | 4.40 | 0.00 | - | 1 | 157 | 41.31% |
| VRTX240621C00490000 | 2024-04-17 12:14PM EDT | 490.00 | 0.75 | 0.00 | 4.20 | 0.00 | - | 9 | 77 | 43.72% |
| VRTX240621C00500000 | 2024-04-15 9:36AM EDT | 500.00 | 0.70 | 0.00 | 4.00 | 0.00 | - | 1 | 163 | 45.97% |
| VRTX240621C00520000 | 2024-04-12 2:36PM EDT | 520.00 | 0.45 | 0.00 | 3.90 | 0.00 | - | 6 | 96 | 51.01% |
| VRTX240621C00540000 | 2024-04-19 9:33AM EDT | 540.00 | 0.15 | 0.00 | 3.80 | 0.00 | - | 2 | 62 | 55.66% |
| VRTX240621C00560000 | 2024-03-22 2:16PM EDT | 560.00 | 1.00 | 0.00 | 1.50 | 0.00 | - | 1 | 12 | 49.56% |
| VRTX240621C00580000 | 2024-02-09 3:38PM EDT | 580.00 | 1.00 | 0.00 | 4.70 | 0.00 | - | - | 1 | 58.35% |
| VRTX240621C00600000 | 2024-03-13 10:13AM EDT | 600.00 | 0.38 | 0.00 | 1.45 | 0.00 | - | 25 | 493 | 50.77% |
| VRTX240621C00620000 | 2024-01-25 10:30AM EDT | 620.00 | 1.55 | 0.00 | 4.60 | 0.00 | - | 2 | 13 | 65.78% |
| VRTX240621C00640000 | 2024-03-25 9:37AM EDT | 640.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 25.00% |
Options de ventepour21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX240621P00145000 | 2023-10-19 10:12AM EDT | 145.00 | 0.80 | 0.00 | 4.70 | 0.00 | - | 1 | 8 | 148.14% |
| VRTX240621P00150000 | 2023-11-14 11:52AM EDT | 150.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | 2 | 4 | 118.26% |
| VRTX240621P00155000 | 2023-08-24 9:49AM EDT | 155.00 | 1.05 | 0.00 | 4.80 | 0.00 | - | 2 | 1 | 139.75% |
| VRTX240621P00160000 | 2023-09-26 10:34AM EDT | 160.00 | 0.88 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 135.47% |
| VRTX240621P00165000 | 2023-10-23 12:03PM EDT | 165.00 | 0.55 | 0.00 | 4.70 | 0.00 | - | 1 | 2 | 130.81% |
| VRTX240621P00170000 | 2023-10-30 11:52AM EDT | 170.00 | 0.75 | 0.00 | 4.60 | 0.00 | - | 2 | 7 | 126.27% |
| VRTX240621P00175000 | 2023-10-30 11:52AM EDT | 175.00 | 0.76 | 0.00 | 4.60 | 0.00 | - | 2 | 6 | 122.41% |
| VRTX240621P00180000 | 2024-01-19 4:03PM EDT | 180.00 | 1.10 | 0.00 | 4.40 | 0.00 | - | 2 | 14 | 117.63% |
| VRTX240621P00185000 | 2023-12-28 1:39PM EDT | 185.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 6 | 27 | 113.50% |
| VRTX240621P00190000 | 2023-11-21 11:34AM EDT | 190.00 | 0.80 | 0.00 | 1.50 | 0.00 | - | 1 | 47 | 91.65% |
| VRTX240621P00195000 | 2023-11-20 12:11PM EDT | 195.00 | 0.85 | 0.00 | 4.80 | 0.00 | - | 2 | 5 | 108.94% |
| VRTX240621P00200000 | 2023-11-20 12:11PM EDT | 200.00 | 0.85 | 0.00 | 2.25 | 0.00 | - | 2 | 59 | 91.70% |
| VRTX240621P00210000 | 2024-01-19 10:44AM EDT | 210.00 | 2.21 | 0.00 | 4.40 | 0.00 | - | 2 | 12 | 97.27% |
| VRTX240621P00220000 | 2024-02-27 4:24PM EDT | 220.00 | 0.60 | 0.00 | 4.50 | 0.00 | - | 2 | 33 | 91.53% |
| VRTX240621P00230000 | 2023-12-13 1:34PM EDT | 230.00 | 2.30 | 0.00 | 0.75 | 0.00 | - | 39 | 126 | 63.23% |
| VRTX240621P00240000 | 2023-12-13 1:34PM EDT | 240.00 | 2.59 | 0.00 | 1.40 | 0.00 | - | 14 | 120 | 64.53% |
| VRTX240621P00250000 | 2024-03-06 4:50PM EDT | 250.00 | 1.13 | 0.00 | 4.60 | 0.00 | - | 6 | 344 | 74.78% |
| VRTX240621P00260000 | 2024-04-22 12:20PM EDT | 260.00 | 0.30 | 0.00 | 0.95 | 0.00 | - | 2 | 63 | 52.17% |
| VRTX240621P00270000 | 2023-12-22 2:25PM EDT | 270.00 | 1.40 | 0.00 | 4.80 | 0.00 | - | 55 | 89 | 64.94% |
| VRTX240621P00280000 | 2024-03-04 3:33PM EDT | 280.00 | 0.67 | 0.00 | 0.95 | 0.00 | - | 6 | 152 | 49.56% |
| VRTX240621P00290000 | 2024-04-01 11:58AM EDT | 290.00 | 0.35 | 0.30 | 2.50 | 0.00 | - | 1 | 309 | 55.56% |
| VRTX240621P00300000 | 2024-04-05 3:08PM EDT | 300.00 | 1.00 | 0.00 | 4.60 | 0.00 | - | 2 | 305 | 59.71% |
| VRTX240621P00310000 | 2024-04-18 3:28PM EDT | 310.00 | 1.80 | 0.00 | 4.80 | 0.00 | - | 1 | 230 | 55.15% |
| VRTX240621P00320000 | 2024-04-03 3:59PM EDT | 320.00 | 1.10 | 0.00 | 2.00 | 0.00 | - | 2 | 181 | 39.17% |
| VRTX240621P00330000 | 2024-04-22 3:08PM EDT | 330.00 | 1.06 | 0.15 | 2.15 | 0.00 | - | 1 | 358 | 35.44% |
| VRTX240621P00340000 | 2024-04-25 3:54PM EDT | 340.00 | 1.60 | 1.30 | 3.10 | +0.17 | +11.89% | 2 | 127 | 34.47% |
| VRTX240621P00350000 | 2024-04-23 9:45AM EDT | 350.00 | 2.00 | 1.75 | 3.80 | 0.00 | - | 2 | 276 | 31.86% |
| VRTX240621P00360000 | 2024-04-25 1:10PM EDT | 360.00 | 3.60 | 2.85 | 6.80 | -2.10 | -36.84% | 9 | 228 | 34.09% |
| VRTX240621P00370000 | 2024-04-23 3:28PM EDT | 370.00 | 4.05 | 5.10 | 5.90 | 0.00 | - | 1 | 259 | 26.63% |
| VRTX240621P00380000 | 2024-04-25 12:40PM EDT | 380.00 | 7.60 | 7.50 | 7.90 | +0.60 | +8.57% | 2 | 336 | 24.70% |
| VRTX240621P00390000 | 2024-04-25 3:46PM EDT | 390.00 | 11.20 | 10.80 | 11.30 | +0.58 | +5.46% | 13 | 308 | 23.90% |
| VRTX240621P00400000 | 2024-04-25 1:31PM EDT | 400.00 | 15.20 | 15.20 | 15.80 | +3.05 | +25.10% | 3 | 150 | 23.27% |
| VRTX240621P00410000 | 2024-04-19 3:05PM EDT | 410.00 | 20.00 | 20.50 | 21.50 | -6.60 | -24.81% | 1 | 358 | 22.84% |
| VRTX240621P00420000 | 2024-04-17 3:10PM EDT | 420.00 | 31.80 | 23.80 | 30.80 | 0.00 | - | 32 | 268 | 27.06% |
| VRTX240621P00430000 | 2024-04-04 3:38PM EDT | 430.00 | 33.00 | 32.10 | 39.20 | 0.00 | - | 2 | 110 | 28.85% |
| VRTX240621P00440000 | 2024-03-20 2:39PM EDT | 440.00 | 34.00 | 44.90 | 51.40 | 0.00 | - | 50 | 81 | 37.48% |
| VRTX240621P00450000 | 2024-04-10 9:30AM EDT | 450.00 | 50.65 | 48.80 | 57.80 | 0.00 | - | 4 | 25 | 34.02% |
| VRTX240621P00490000 | 2024-01-24 4:40PM EDT | 490.00 | 65.20 | 57.10 | 62.00 | 0.00 | - | - | 2 | 0.00% |
| VRTX240621P00520000 | 2024-03-06 2:14PM EDT | 520.00 | 107.42 | 109.70 | 117.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRTX240621P00540000 | 2024-03-06 2:14PM EDT | 540.00 | 127.38 | 129.20 | 137.40 | 0.00 | - | 1 | 0 | 0.00% |
