La bourse est fermée

Vertex Pharmaceuticals Incorporated (VRTX)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
445,21+4,57 (+1,04 %)
À la clôture : 04:00PM EDT
454,76 +9,55 (+2,15 %)
Échanges après Bourse : 07:49PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour17 janvier 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
VRTX250117C001450002024-01-24 1:06PM EDT145.00287.10288.50298.000.00-2180.00%
VRTX250117C001500002023-09-21 12:14PM EDT150.00216.70218.00228.000.00-10130.00%
VRTX250117C001550002024-01-11 1:08PM EDT155.00279.00272.00281.000.00-110.00%
VRTX250117C001600002022-11-07 11:51AM EDT160.00165.00169.00179.000.00-100.00%
VRTX250117C001650002023-03-07 11:14AM EDT165.00142.88169.00179.000.00--200.00%
VRTX250117C001700002023-06-15 9:30AM EDT170.00187.50195.00204.000.00-110.00%
VRTX250117C001850002024-05-06 2:04PM EDT185.00227.50263.00272.100.00-1179.32%
VRTX250117C002000002024-03-13 2:51PM EDT200.00224.30201.30211.000.00-2350.00%
VRTX250117C002100002023-08-03 3:14PM EDT210.00159.68157.00167.000.00--20.00%
VRTX250117C002200002024-05-15 9:30AM EDT220.00219.20229.00238.100.00-11568.02%
VRTX250117C002300002023-09-25 10:13AM EDT230.00140.78151.90154.200.00-240.00%
VRTX250117C002400002024-03-08 12:14PM EDT240.00188.34173.70183.000.00-110.00%
VRTX250117C002500002024-05-07 11:17AM EDT250.00170.90200.00209.400.00-2159.94%
VRTX250117C002600002023-12-14 11:12AM EDT260.00157.13184.00194.000.00-1255.39%
VRTX250117C002700002023-12-14 3:46PM EDT270.00151.53175.00185.000.00-1054.05%
VRTX250117C002800002024-02-14 1:42PM EDT280.00152.00140.00149.000.00-140.00%
VRTX250117C002900002024-05-14 3:41PM EDT290.00150.60163.00172.200.00-14451.93%
VRTX250117C003000002024-04-30 9:43AM EDT300.00110.00153.00162.300.00-12555.08%
VRTX250117C003100002024-05-17 3:56PM EDT310.00148.30123.00153.20+3.70+2.56%171752.95%
VRTX250117C003200002023-12-15 11:39AM EDT320.00109.85133.00142.000.00-401348.40%
VRTX250117C003300002024-05-09 3:13PM EDT330.00106.50127.00132.700.00-214246.14%
VRTX250117C003400002024-05-10 11:22AM EDT340.0099.50118.10123.700.00-12544.19%
VRTX250117C003500002024-05-15 2:30PM EDT350.00105.75109.00115.600.00-827843.10%
VRTX250117C003600002024-05-13 2:16PM EDT360.0090.00101.10106.600.00-316741.03%
VRTX250117C003700002024-05-15 11:59AM EDT370.0087.6093.3099.800.00-134140.88%
VRTX250117C003800002024-05-17 2:31PM EDT380.0087.8484.0090.30+35.15+66.71%522438.21%
VRTX250117C003900002024-05-16 1:58PM EDT390.0078.0077.0082.40+2.00+2.63%18336.83%
VRTX250117C004000002024-05-15 3:50PM EDT400.0066.9769.1075.100.00-120335.79%
VRTX250117C004100002024-05-08 9:48AM EDT410.0047.8062.4068.800.00-250035.34%
VRTX250117C004200002024-05-17 3:36PM EDT420.0057.0656.2060.80+3.81+7.15%242733.43%
VRTX250117C004300002024-05-17 9:30AM EDT430.0048.0049.6055.00+0.75+1.59%523832.96%
VRTX250117C004400002024-05-15 12:49PM EDT440.0041.2043.0048.400.00-940731.70%
VRTX250117C004500002024-05-17 2:53PM EDT450.0041.2038.2042.90+4.60+12.57%244931.01%
VRTX250117C004600002024-05-17 2:37PM EDT460.0035.6533.3037.80+4.99+16.28%125230.36%
VRTX250117C004700002024-05-16 1:44PM EDT470.0027.7028.8032.700.00-713729.48%
VRTX250117C004800002024-05-16 2:15PM EDT480.0025.2024.9028.50+1.31+5.48%111928.98%
VRTX250117C004900002024-05-16 10:08AM EDT490.0015.1019.5024.500.00-38128.38%
VRTX250117C005000002024-05-16 12:41PM EDT500.0020.3718.3021.00+3.97+24.21%623627.89%
VRTX250117C005200002024-05-15 2:01PM EDT520.0012.0013.5016.900.00-121628.45%
VRTX250117C005400002024-05-17 9:30AM EDT540.009.409.4013.20+5.70+154.05%15628.60%
VRTX250117C005600002024-05-14 12:24PM EDT560.004.706.509.200.00-15027.68%
VRTX250117C005800002024-05-10 9:30AM EDT580.003.303.609.100.00-11930.17%
VRTX250117C006000002024-05-16 3:49PM EDT600.002.950.404.50-0.30-9.23%11926.75%
VRTX250117C006200002024-05-14 3:34PM EDT620.001.760.503.800.00-4727.67%
VRTX250117C006400002024-04-03 11:50AM EDT640.002.750.055.000.00-1631.57%
Options de ventepour17 janvier 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
VRTX250117P001450002024-05-15 10:36AM EDT145.000.200.004.400.00-17376.21%
VRTX250117P001500002023-12-27 11:01AM EDT150.000.700.001.000.00-11558.77%
VRTX250117P001550002023-11-10 11:10AM EDT155.000.800.301.800.00-21063.53%
VRTX250117P001600002024-05-06 9:30AM EDT160.000.050.000.700.00-13352.98%
VRTX250117P001650002023-12-07 4:20PM EDT165.001.280.004.000.00-41166.88%
VRTX250117P001700002023-12-26 2:40PM EDT170.001.050.005.000.00-81067.79%
VRTX250117P001750002023-11-16 4:52PM EDT175.007.030.004.600.00-2364.89%
VRTX250117P001800002024-05-08 9:30AM EDT180.000.550.004.500.00-1362.85%
VRTX250117P001850002023-11-21 4:17PM EDT185.004.850.008.800.00-2170.15%
VRTX250117P001900002024-01-08 3:49PM EDT190.004.310.006.800.00-2464.55%
VRTX250117P001950002024-04-18 9:30AM EDT195.000.700.004.500.00-26857.83%
VRTX250117P002000002024-04-19 9:30AM EDT200.000.650.004.600.00-15556.47%
VRTX250117P002100002024-03-27 2:35PM EDT210.001.180.004.800.00-43253.84%
VRTX250117P002200002024-05-14 11:34AM EDT220.001.950.004.700.00-24450.68%
VRTX250117P002300002024-05-14 11:34AM EDT230.002.010.004.700.00-26155.62%
VRTX250117P002400002024-05-03 2:26PM EDT240.001.650.054.800.00-69052.83%
VRTX250117P002500002024-05-03 3:11PM EDT250.002.440.054.900.00-427950.15%
VRTX250117P002600002024-05-03 2:26PM EDT260.002.000.055.000.00-211247.55%
VRTX250117P002700002024-05-07 2:20PM EDT270.002.000.004.800.00-512444.34%
VRTX250117P002800002024-05-16 9:30AM EDT280.001.500.004.800.00-122041.69%
VRTX250117P002900002024-05-07 9:30AM EDT290.002.750.004.800.00-119239.13%
VRTX250117P003000002024-05-17 2:33PM EDT300.002.291.203.10+0.14+6.51%437132.89%
VRTX250117P003100002024-05-16 9:30AM EDT310.002.650.256.500.00-135737.27%
VRTX250117P003200002024-05-10 11:00AM EDT320.004.400.004.800.00-5011331.86%
VRTX250117P003300002024-05-08 11:17AM EDT330.005.803.504.400.00-248328.85%
VRTX250117P003400002024-05-06 9:30AM EDT340.008.902.205.100.00-310927.78%
VRTX250117P003500002024-05-10 2:49PM EDT350.005.621.306.10-2.68-32.29%213926.98%
VRTX250117P003600002024-05-09 2:22PM EDT360.0010.102.657.300.00-132226.24%
VRTX250117P003700002024-05-17 10:29AM EDT370.008.005.008.80-2.70-25.23%158925.60%
VRTX250117P003800002024-05-08 12:47PM EDT380.0015.206.6010.700.00-113925.13%
VRTX250117P003900002024-05-08 1:21PM EDT390.0018.108.6012.700.00-112324.46%
VRTX250117P004000002024-05-17 3:45PM EDT400.0013.7011.6015.10-4.60-25.14%2024123.87%
VRTX250117P004100002024-05-07 11:43AM EDT410.0027.2013.2017.800.00-148923.24%
VRTX250117P004200002024-05-16 3:20PM EDT420.0021.5718.0020.900.00-27422.63%
VRTX250117P004300002024-05-07 9:39AM EDT430.0043.8019.4024.600.00-26322.15%
VRTX250117P004400002024-02-27 11:47AM EDT440.0038.8041.0050.000.00-43236.48%
VRTX250117P004500002024-05-17 2:53PM EDT450.0031.9028.0033.40-14.27-30.91%29821.19%
VRTX250117P004600002024-05-14 2:57PM EDT460.0046.3032.8039.800.00-51621.58%
VRTX250117P004700002024-02-29 3:00PM EDT470.0060.4059.3068.900.00--1137.36%
VRTX250117P005000002024-02-16 4:52PM EDT500.0083.4991.3099.800.00-10744.97%
VRTX250117P005200002024-01-22 10:37AM EDT520.0088.700.000.000.00--20.00%
VRTX250117P005400002024-04-10 2:30PM EDT540.00140.20113.20121.500.00-18039.51%
VRTX250117P005800002024-01-22 10:47AM EDT580.00139.80157.00166.000.00--049.27%