La bourse est fermée
CAC 40
5 762,34 +85,47 (+1,51 %) Euro Stoxx 50
3 318,20 +39,16 (+1,19 %) Dow Jones
28 725,51 -500,10 (-1,71 %) EUR/USD
0,9801 -0,0018 (-0,19 %) Gold future
1 668,30 -0,30 (-0,02 %) BTC-EUR
19 518,07 -328,55 (-1,66 %)
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’achatpour7 octobre 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX221007C00275000 | 2022-09-20 3:39PM EDT | 275.00 | 15.68 | 12.40 | 20.40 | 0.00 | - | - | 3 | 81.25% |
| VRTX221007C00280000 | 2022-09-28 2:05PM EDT | 280.00 | 14.50 | 7.80 | 15.70 | 0.00 | - | 1 | 2 | 70.26% |
| VRTX221007C00282500 | 2022-09-29 11:46AM EDT | 282.50 | 11.32 | 7.30 | 13.40 | +2.37 | +26.48% | 23 | 25 | 64.72% |
| VRTX221007C00285000 | 2022-09-29 1:05PM EDT | 285.00 | 8.11 | 5.00 | 12.20 | 0.00 | - | 20 | 23 | 66.46% |
| VRTX221007C00290000 | 2022-09-29 11:05AM EDT | 290.00 | 3.30 | 4.70 | 5.90 | 0.00 | - | 1 | 8 | 41.35% |
| VRTX221007C00295000 | 2022-09-30 3:42PM EDT | 295.00 | 3.27 | 1.30 | 5.90 | -0.23 | -6.57% | 1 | 21 | 55.85% |
| VRTX221007C00300000 | 2022-09-30 3:37PM EDT | 300.00 | 1.75 | 1.20 | 3.00 | -0.75 | -30.00% | 7 | 7 | 46.61% |
| VRTX221007C00305000 | 2022-09-30 3:19PM EDT | 305.00 | 0.99 | 0.00 | 1.55 | -2.21 | -69.06% | 5 | 2 | 43.34% |
| VRTX221007C00310000 | 2022-09-30 3:15PM EDT | 310.00 | 0.50 | 0.00 | 4.80 | -1.33 | -72.68% | 9 | 8 | 60.33% |
| VRTX221007C00325000 | 2022-09-30 12:13PM EDT | 325.00 | 0.50 | 0.00 | 2.00 | -1.75 | -77.78% | 75 | 52 | 65.58% |
| VRTX221007C00330000 | 2022-09-08 3:09PM EDT | 330.00 | 0.94 | 0.00 | 4.80 | 0.00 | - | - | 4 | 91.36% |
| VRTX221007C00340000 | 2022-08-29 11:37AM EDT | 340.00 | 0.98 | 0.00 | 4.70 | 0.00 | - | 50 | 50 | 104.37% |
| VRTX221007C00350000 | 2022-09-01 12:50PM EDT | 350.00 | 0.40 | 0.00 | 4.60 | 0.00 | - | - | 2 | 116.46% |
| VRTX221007C00360000 | 2022-08-25 2:58PM EDT | 360.00 | 0.75 | 0.00 | 4.60 | 0.00 | - | 34 | 0 | 128.42% |
| VRTX221007C00390000 | 2022-09-23 12:05PM EDT | 390.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 2 | 5 | 158.40% |
| VRTX221007C00400000 | 2022-09-20 2:43PM EDT | 400.00 | 0.20 | 0.00 | 4.30 | 0.00 | - | 1 | 23 | 168.21% |
| VRTX221007C00410000 | 2022-09-23 1:40PM EDT | 410.00 | 0.25 | 0.00 | 0.40 | 0.00 | - | 7 | 93 | 118.75% |
| VRTX221007C00420000 | 2022-09-21 3:22PM EDT | 420.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | - | 2 | 186.72% |
| VRTX221007C00430000 | 2022-09-21 3:13PM EDT | 430.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 3 | 16 | 106.25% |
Options de ventepour7 octobre 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX221007P00150000 | 2022-08-26 2:35PM EDT | 150.00 | 0.20 | 0.00 | 4.30 | 0.00 | - | 44 | 15 | 326.95% |
| VRTX221007P00160000 | 2022-09-27 11:16AM EDT | 160.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 43 | 164 | 218.95% |
| VRTX221007P00180000 | 2022-09-20 3:57PM EDT | 180.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 1 | 3 | 248.44% |
| VRTX221007P00185000 | 2022-09-27 10:38AM EDT | 185.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 9 | 123.44% |
| VRTX221007P00190000 | 2022-09-27 2:46PM EDT | 190.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 71 | 138.87% |
| VRTX221007P00195000 | 2022-09-06 12:40PM EDT | 195.00 | 0.30 | 0.00 | 4.30 | 0.00 | - | 3 | 20 | 213.53% |
| VRTX221007P00200000 | 2022-09-02 3:03PM EDT | 200.00 | 0.70 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 202.39% |
| VRTX221007P00220000 | 2022-09-08 2:48PM EDT | 220.00 | 0.35 | 0.00 | 4.30 | 0.00 | - | 2 | 1 | 159.79% |
| VRTX221007P00230000 | 2022-09-14 3:31PM EDT | 230.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 139.45% |
| VRTX221007P00250000 | 2022-09-26 2:58PM EDT | 250.00 | 0.68 | 0.00 | 1.45 | 0.00 | - | 1 | 4 | 75.29% |
| VRTX221007P00255000 | 2022-09-22 1:05PM EDT | 255.00 | 1.18 | 0.00 | 4.50 | 0.00 | - | 14 | 16 | 91.36% |
| VRTX221007P00260000 | 2022-09-15 9:44AM EDT | 260.00 | 2.25 | 0.00 | 4.60 | 0.00 | - | - | 82 | 82.06% |
| VRTX221007P00265000 | 2022-09-30 12:13PM EDT | 265.00 | 0.75 | 0.20 | 1.25 | -0.15 | -16.67% | 75 | 53 | 50.85% |
| VRTX221007P00270000 | 2022-09-22 1:05PM EDT | 270.00 | 2.71 | 0.10 | 4.50 | 0.00 | - | 14 | 15 | 61.82% |
| VRTX221007P00272500 | 2022-09-30 3:29PM EDT | 272.50 | 1.49 | 0.10 | 1.30 | -0.66 | -30.70% | 2 | 2 | 45.92% |
| VRTX221007P00275000 | 2022-09-30 3:56PM EDT | 275.00 | 1.00 | 0.85 | 2.50 | -0.66 | -39.76% | 6 | 16 | 53.20% |
| VRTX221007P00277500 | 2022-09-26 1:23PM EDT | 277.50 | 6.00 | 0.35 | 4.50 | 0.00 | - | 2 | 4 | 64.21% |
| VRTX221007P00280000 | 2022-09-30 10:08AM EDT | 280.00 | 2.25 | 0.60 | 5.20 | -0.51 | -18.48% | 1 | 6 | 63.14% |
| VRTX221007P00282500 | 2022-09-30 2:33PM EDT | 282.50 | 2.00 | 2.25 | 5.00 | -5.10 | -71.83% | 16 | 100 | 54.93% |
| VRTX221007P00285000 | 2022-09-30 3:43PM EDT | 285.00 | 2.86 | 1.55 | 5.20 | -0.54 | -15.88% | 52 | 12 | 49.32% |
| VRTX221007P00287500 | 2022-09-30 2:41PM EDT | 287.50 | 3.69 | 3.80 | 7.00 | -1.41 | -27.65% | 2 | 8 | 54.08% |
| VRTX221007P00292500 | 2022-09-30 3:39PM EDT | 292.50 | 6.35 | 6.40 | 7.70 | -1.56 | -19.72% | 3 | 5 | 41.03% |
© 2022 Yahoo. Tous droits réservés.
