Marchés français ouverture 45 min

Vertex Pharmaceuticals Incorporated (VRTX)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
446,88-10,07 (-2,20 %)
À la clôture : 04:00PM EDT
446,75 -0,13 (-0,03 %)
Échanges après Bourse : 07:47PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour16 janvier 2026
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
VRTX260116C001750002024-05-24 11:08AM EDT175.00293.500.000.000.00-100.00%
VRTX260116C001900002023-10-17 2:35PM EDT190.00214.50176.00184.000.00--10.00%
VRTX260116C001950002023-12-18 1:23PM EDT195.00231.46254.00264.000.00-5055.55%
VRTX260116C002000002024-02-02 3:15PM EDT200.00247.00249.00258.000.00-11752.73%
VRTX260116C002200002024-05-06 1:03PM EDT220.00206.500.000.000.00-200.00%
VRTX260116C002400002023-12-28 11:02AM EDT240.00196.50211.00221.000.00--146.06%
VRTX260116C002600002024-05-09 2:49PM EDT260.00185.200.000.000.00-400.00%
VRTX260116C002700002024-01-18 10:54AM EDT270.00195.00180.00190.000.00-1238.19%
VRTX260116C002800002023-12-14 3:46PM EDT280.00158.45183.00193.000.00--147.12%
VRTX260116C002900002024-02-29 10:37AM EDT290.00174.00159.00169.000.00-1233.14%
VRTX260116C003000002024-05-23 11:34AM EDT300.00185.000.000.000.00-100.00%
VRTX260116C003100002024-04-11 11:55AM EDT310.00135.20146.30155.000.00-1234.16%
VRTX260116C003200002023-12-08 12:18PM EDT320.0089.00139.00148.000.00-12234.30%
VRTX260116C003300002024-01-12 12:41PM EDT330.00150.41135.70144.000.00-31036.23%
VRTX260116C003400002024-04-08 3:47PM EDT340.00115.00121.00129.000.00-6130.88%
VRTX260116C003500002024-05-20 3:20PM EDT350.00140.000.000.000.00-100.00%
VRTX260116C003600002024-04-18 11:36AM EDT360.0092.00129.00138.000.00-1343.32%
VRTX260116C003700002024-02-06 3:28PM EDT370.00107.50100.30107.000.00-1329.49%
VRTX260116C003800002024-02-09 12:58PM EDT380.00105.7094.10103.000.00-11130.60%
VRTX260116C003900002024-04-12 1:43PM EDT390.0079.6090.00100.000.00-11631.98%
VRTX260116C004000002024-05-23 11:30AM EDT400.00110.000.000.000.00-100.00%
VRTX260116C004100002024-05-24 9:42AM EDT410.00106.500.000.000.00-200.00%
VRTX260116C004200002024-05-23 11:33AM EDT420.0097.390.000.000.00-100.00%
VRTX260116C004300002024-05-24 3:47PM EDT430.0092.000.000.000.00-100.00%
VRTX260116C004400002024-05-28 9:30AM EDT440.0088.000.000.000.00-100.00%
VRTX260116C004500002024-05-28 1:06PM EDT450.0080.000.000.000.00-500.10%
VRTX260116C004600002024-05-28 11:12AM EDT460.0076.000.000.000.00-100.39%
VRTX260116C004700002024-05-24 10:01AM EDT470.0077.000.000.000.00-100.78%
VRTX260116C004800002024-05-24 2:55PM EDT480.0066.000.000.000.00-201.56%
VRTX260116C004900002024-03-01 12:34PM EDT490.0055.6045.7054.000.00-1830.96%
VRTX260116C005000002024-05-17 12:38PM EDT500.0053.700.000.000.00-5001.56%
VRTX260116C005200002024-05-28 3:54PM EDT520.0047.800.000.000.00-403.13%
VRTX260116C005400002024-05-24 9:37AM EDT540.0042.280.000.000.00-203.13%
VRTX260116C005600002024-03-14 10:23AM EDT560.0029.0018.3028.000.00-17927.72%
VRTX260116C005800002024-05-23 11:33AM EDT580.0032.540.000.000.00--03.13%
VRTX260116C006000002024-05-10 2:52PM EDT600.0018.400.000.000.00-903.13%
VRTX260116C006200002024-05-28 11:14AM EDT620.0022.500.000.000.00-106.25%
VRTX260116C006400002024-05-24 10:09AM EDT640.0021.100.000.000.00-106.25%
Options de ventepour16 janvier 2026
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
VRTX260116P001750002024-04-29 9:30AM EDT175.001.450.000.000.00-2012.50%
VRTX260116P001800002024-05-17 9:30AM EDT180.001.000.000.000.00-1012.50%
VRTX260116P001850002024-05-23 1:02PM EDT185.001.370.000.000.00-2012.50%
VRTX260116P001900002024-05-28 9:30AM EDT190.001.300.000.000.00-1012.50%
VRTX260116P001950002024-05-03 1:19PM EDT195.003.100.000.000.00-5012.50%
VRTX260116P002000002024-05-03 12:28PM EDT200.008.830.000.000.00-1012.50%
VRTX260116P002100002024-05-28 9:30AM EDT210.001.950.000.000.00-1012.50%
VRTX260116P002200002024-05-03 1:49PM EDT220.002.550.000.000.00-4012.50%
VRTX260116P002300002024-05-06 3:16PM EDT230.004.430.000.000.00-2012.50%
VRTX260116P002400002024-05-06 3:16PM EDT240.004.980.000.000.00-2012.50%
VRTX260116P002500002023-12-11 1:14PM EDT250.0011.002.3012.000.00-2341.44%
VRTX260116P002600002024-02-02 1:34PM EDT260.006.505.2011.000.00-233338.16%
VRTX260116P002800002024-02-06 12:01PM EDT280.0010.555.1013.100.00-1236.12%
VRTX260116P003000002024-04-25 11:13AM EDT300.0014.003.1013.000.00-12432.03%
VRTX260116P003100002024-05-07 10:07AM EDT310.0014.100.000.000.00-106.25%
VRTX260116P003200002024-05-07 10:07AM EDT320.0016.000.000.000.00-106.25%
VRTX260116P003300002024-05-15 2:35PM EDT330.0015.500.000.000.00-106.25%
VRTX260116P003400002024-05-15 2:35PM EDT340.0017.600.000.000.00-103.13%
VRTX260116P003500002024-05-15 11:39AM EDT350.0020.400.000.000.00-103.13%
VRTX260116P003600002024-05-15 12:55PM EDT360.0022.600.000.000.00-103.13%
VRTX260116P003700002024-05-15 12:40PM EDT370.0025.500.000.000.00-103.13%
VRTX260116P003800002024-05-15 11:45AM EDT380.0028.500.000.000.00-103.13%
VRTX260116P003900002024-05-15 11:41AM EDT390.0031.900.000.000.00-101.56%
VRTX260116P004000002024-05-17 12:38PM EDT400.0030.800.000.000.00-5001.56%
VRTX260116P004100002024-05-15 11:38AM EDT410.0038.600.000.000.00-101.56%
VRTX260116P004200002024-05-15 11:38AM EDT420.0042.400.000.000.00-100.78%
VRTX260116P004300002024-05-15 1:33PM EDT430.0045.500.000.000.00-300.78%
VRTX260116P004400002024-05-15 12:35PM EDT440.0050.700.000.000.00-100.39%
VRTX260116P004500002024-05-14 12:15PM EDT450.0059.800.000.000.00--00.00%
VRTX260116P004600002024-05-21 9:30AM EDT460.0059.000.000.000.00-100.00%
VRTX260116P004700002024-02-27 10:52AM EDT470.0068.0071.6080.000.00--429.16%
VRTX260116P004800002024-05-24 9:30AM EDT480.0064.000.000.000.00-300.00%
VRTX260116P005000002024-01-31 4:48PM EDT500.0090.0081.1091.000.00-5525.30%
VRTX260116P005600002024-04-29 3:11PM EDT560.00164.470.000.000.00-300.00%
VRTX260116P005800002024-04-29 2:04PM EDT580.00182.060.000.000.00-2700.00%
VRTX260116P006000002024-01-19 11:18AM EDT600.00170.70173.00183.000.00-2432.49%
VRTX260116P006400002024-01-31 10:44AM EDT640.00202.900.000.000.00--00.00%