La bourse est fermée

Vertex Pharmaceuticals Incorporated (VRTX)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
289,54-3,26 (-1,11 %)
À la clôture : 04:00PM EDT
289,20 -0,34 (-0,12 %)
Échanges après Bourse : 07:25PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour7 octobre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
VRTX221007C002750002022-09-20 3:39PM EDT275.0015.6812.4020.400.00--381.25%
VRTX221007C002800002022-09-28 2:05PM EDT280.0014.507.8015.700.00-1270.26%
VRTX221007C002825002022-09-29 11:46AM EDT282.5011.327.3013.40+2.37+26.48%232564.72%
VRTX221007C002850002022-09-29 1:05PM EDT285.008.115.0012.200.00-202366.46%
VRTX221007C002900002022-09-29 11:05AM EDT290.003.304.705.900.00-1841.35%
VRTX221007C002950002022-09-30 3:42PM EDT295.003.271.305.90-0.23-6.57%12155.85%
VRTX221007C003000002022-09-30 3:37PM EDT300.001.751.203.00-0.75-30.00%7746.61%
VRTX221007C003050002022-09-30 3:19PM EDT305.000.990.001.55-2.21-69.06%5243.34%
VRTX221007C003100002022-09-30 3:15PM EDT310.000.500.004.80-1.33-72.68%9860.33%
VRTX221007C003250002022-09-30 12:13PM EDT325.000.500.002.00-1.75-77.78%755265.58%
VRTX221007C003300002022-09-08 3:09PM EDT330.000.940.004.800.00--491.36%
VRTX221007C003400002022-08-29 11:37AM EDT340.000.980.004.700.00-5050104.37%
VRTX221007C003500002022-09-01 12:50PM EDT350.000.400.004.600.00--2116.46%
VRTX221007C003600002022-08-25 2:58PM EDT360.000.750.004.600.00-340128.42%
VRTX221007C003900002022-09-23 12:05PM EDT390.000.050.004.300.00-25158.40%
VRTX221007C004000002022-09-20 2:43PM EDT400.000.200.004.300.00-123168.21%
VRTX221007C004100002022-09-23 1:40PM EDT410.000.250.000.400.00-793118.75%
VRTX221007C004200002022-09-21 3:22PM EDT420.000.100.004.300.00--2186.72%
VRTX221007C004300002022-09-21 3:13PM EDT430.000.010.000.05-0.04-80.00%316106.25%
Options de ventepour7 octobre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
VRTX221007P001500002022-08-26 2:35PM EDT150.000.200.004.300.00-4415326.95%
VRTX221007P001600002022-09-27 11:16AM EDT160.000.100.000.750.00-43164218.95%
VRTX221007P001800002022-09-20 3:57PM EDT180.000.050.004.300.00-13248.44%
VRTX221007P001850002022-09-27 10:38AM EDT185.000.050.000.050.00-19123.44%
VRTX221007P001900002022-09-27 2:46PM EDT190.000.050.000.250.00-271138.87%
VRTX221007P001950002022-09-06 12:40PM EDT195.000.300.004.300.00-320213.53%
VRTX221007P002000002022-09-02 3:03PM EDT200.000.700.004.300.00-11202.39%
VRTX221007P002200002022-09-08 2:48PM EDT220.000.350.004.300.00-21159.79%
VRTX221007P002300002022-09-14 3:31PM EDT230.000.050.004.300.00-11139.45%
VRTX221007P002500002022-09-26 2:58PM EDT250.000.680.001.450.00-1475.29%
VRTX221007P002550002022-09-22 1:05PM EDT255.001.180.004.500.00-141691.36%
VRTX221007P002600002022-09-15 9:44AM EDT260.002.250.004.600.00--8282.06%
VRTX221007P002650002022-09-30 12:13PM EDT265.000.750.201.25-0.15-16.67%755350.85%
VRTX221007P002700002022-09-22 1:05PM EDT270.002.710.104.500.00-141561.82%
VRTX221007P002725002022-09-30 3:29PM EDT272.501.490.101.30-0.66-30.70%2245.92%
VRTX221007P002750002022-09-30 3:56PM EDT275.001.000.852.50-0.66-39.76%61653.20%
VRTX221007P002775002022-09-26 1:23PM EDT277.506.000.354.500.00-2464.21%
VRTX221007P002800002022-09-30 10:08AM EDT280.002.250.605.20-0.51-18.48%1663.14%
VRTX221007P002825002022-09-30 2:33PM EDT282.502.002.255.00-5.10-71.83%1610054.93%
VRTX221007P002850002022-09-30 3:43PM EDT285.002.861.555.20-0.54-15.88%521249.32%
VRTX221007P002875002022-09-30 2:41PM EDT287.503.693.807.00-1.41-27.65%2854.08%
VRTX221007P002925002022-09-30 3:39PM EDT292.506.356.407.70-1.56-19.72%3541.03%