Vertex Pharmaceuticals Incorporated (VRTX)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:21PM EST. Marché ouvert.
Options d’achatpour3 février 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX230203C00200000 | 2023-01-27 3:59PM EST | 200.00 | 121.95 | 118.40 | 124.40 | 0.00 | - | 3 | 3 | 241.11% |
| VRTX230203C00260000 | 2023-01-26 9:30AM EST | 260.00 | 56.58 | 56.50 | 64.40 | 0.00 | - | 1 | 0 | 98.00% |
| VRTX230203C00280000 | 2023-01-26 10:15AM EST | 280.00 | 36.20 | 38.20 | 43.20 | 0.00 | - | 2 | 1 | 74.46% |
| VRTX230203C00285000 | 2023-01-27 2:17PM EST | 285.00 | 38.36 | 33.30 | 38.20 | 0.00 | - | 2 | 2 | 67.58% |
| VRTX230203C00290000 | 2023-01-26 10:15AM EST | 290.00 | 26.80 | 28.70 | 33.10 | 0.00 | - | 1 | 2 | 62.31% |
| VRTX230203C00292500 | 2023-01-20 11:37AM EST | 292.50 | 18.48 | 26.40 | 29.70 | 0.00 | - | 60 | 60 | 51.66% |
| VRTX230203C00295000 | 2023-01-30 2:17PM EST | 295.00 | 26.30 | 23.50 | 27.40 | -0.94 | -3.45% | 1 | 3 | 73.17% |
| VRTX230203C00297500 | 2023-01-20 1:04PM EST | 297.50 | 11.37 | 21.80 | 24.70 | 0.00 | - | 30 | 31 | 66.02% |
| VRTX230203C00300000 | 2023-01-27 3:59PM EST | 300.00 | 23.70 | 19.40 | 22.50 | 0.00 | - | 5 | 44 | 64.09% |
| VRTX230203C00302500 | 2023-01-30 1:44PM EST | 302.50 | 18.95 | 17.20 | 20.70 | +8.98 | +90.07% | 20 | 40 | 65.42% |
| VRTX230203C00305000 | 2023-01-26 3:46PM EST | 305.00 | 16.02 | 14.40 | 17.80 | 0.00 | - | 20 | 64 | 56.36% |
| VRTX230203C00307500 | 2023-01-27 11:12AM EST | 307.50 | 14.70 | 12.30 | 16.70 | 0.00 | - | 2 | 5 | 62.33% |
| VRTX230203C00310000 | 2023-01-27 3:55PM EST | 310.00 | 13.00 | 9.50 | 13.70 | 0.00 | - | 4 | 19 | 52.33% |
| VRTX230203C00312500 | 2023-01-27 3:31PM EST | 312.50 | 11.70 | 8.20 | 11.00 | 0.00 | - | 6 | 6 | 44.63% |
| VRTX230203C00315000 | 2023-01-26 3:30PM EST | 315.00 | 8.20 | 5.90 | 9.40 | 0.00 | - | - | 9 | 44.58% |
| VRTX230203C00317500 | 2023-01-26 1:14PM EST | 317.50 | 5.00 | 5.20 | 6.00 | 0.00 | - | - | 6 | 31.24% |
| VRTX230203C00320000 | 2023-01-30 1:45PM EST | 320.00 | 4.00 | 3.40 | 4.30 | -1.71 | -29.95% | 1 | 68 | 28.81% |
| VRTX230203C00322500 | 2023-01-30 2:16PM EST | 322.50 | 2.65 | 2.25 | 3.10 | -2.85 | -51.82% | 13 | 1 | 28.25% |
| VRTX230203C00325000 | 2023-01-30 10:26AM EST | 325.00 | 1.80 | 1.30 | 2.00 | -1.40 | -43.75% | 10 | 27 | 26.69% |
| VRTX230203C00327500 | 2023-01-30 2:24PM EST | 327.50 | 0.85 | 0.65 | 1.30 | -1.15 | -57.50% | 7 | 2 | 26.31% |
| VRTX230203C00330000 | 2023-01-30 2:01PM EST | 330.00 | 0.60 | 0.00 | 1.00 | -0.38 | -38.78% | 9 | 1 | 28.08% |
| VRTX230203C00335000 | 2023-01-27 3:50PM EST | 335.00 | 0.30 | 0.00 | 0.35 | -0.23 | -43.40% | 11 | 17 | 27.20% |
| VRTX230203C00360000 | 2023-01-17 3:34PM EST | 360.00 | 0.50 | 0.00 | 0.65 | 0.00 | - | - | 2 | 56.15% |
| VRTX230203C00380000 | 2022-12-27 3:25PM EST | 380.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | - | 2 | 113.75% |
| VRTX230203C00410000 | 2022-12-27 12:54PM EST | 410.00 | 0.20 | 0.00 | 4.30 | 0.00 | - | - | 1 | 148.12% |
Options de ventepour3 février 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX230203P00195000 | 2023-01-09 3:54PM EST | 195.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | - | 1 | 224.51% |
| VRTX230203P00250000 | 2023-01-17 10:23AM EST | 250.00 | 0.50 | 0.00 | 0.10 | 0.00 | - | - | 1 | 83.20% |
| VRTX230203P00270000 | 2023-01-24 9:30AM EST | 270.00 | 0.50 | 0.00 | 0.10 | 0.00 | - | 1 | 7 | 59.57% |
| VRTX230203P00280000 | 2023-01-24 9:39AM EST | 280.00 | 0.40 | 0.00 | 0.20 | 0.00 | - | 15 | 19 | 52.73% |
| VRTX230203P00282500 | 2023-01-27 3:50PM EST | 282.50 | 1.50 | 0.00 | 0.20 | +1.45 | +2,900.00% | 1 | 2 | 55.27% |
| VRTX230203P00285000 | 2022-12-30 11:33AM EST | 285.00 | 10.90 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 89.55% |
| VRTX230203P00290000 | 2023-01-20 12:40PM EST | 290.00 | 0.30 | 0.00 | 0.70 | -0.79 | -72.48% | 1 | 3 | 50.24% |
| VRTX230203P00292500 | 2023-01-27 1:30PM EST | 292.50 | 0.25 | 0.00 | 1.50 | 0.00 | - | 1 | 7 | 55.37% |
| VRTX230203P00297500 | 2023-01-26 12:17PM EST | 297.50 | 1.05 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 57.84% |
| VRTX230203P00300000 | 2023-01-27 12:21PM EST | 300.00 | 0.93 | 0.05 | 1.25 | 0.00 | - | 2 | 19 | 50.15% |
| VRTX230203P00302500 | 2023-01-20 3:50PM EST | 302.50 | 2.65 | 0.20 | 4.80 | 0.00 | - | 20 | 21 | 58.81% |
| VRTX230203P00305000 | 2023-01-30 2:51PM EST | 305.00 | 0.77 | 0.10 | 2.20 | -0.03 | -3.75% | 1 | 3 | 50.76% |
| VRTX230203P00307500 | 2023-01-30 12:40PM EST | 307.50 | 0.80 | 0.50 | 2.55 | -3.10 | -79.49% | 3 | 2 | 48.61% |
| VRTX230203P00310000 | 2023-01-30 2:51PM EST | 310.00 | 1.18 | 0.70 | 1.50 | -3.22 | -73.18% | 1 | 16 | 33.86% |
| VRTX230203P00312500 | 2023-01-27 3:56PM EST | 312.50 | 1.30 | 1.00 | 2.00 | 0.00 | - | 38 | 33 | 32.87% |
| VRTX230203P00315000 | 2023-01-30 9:52AM EST | 315.00 | 1.51 | 1.55 | 2.10 | -1.51 | -50.00% | 10 | 26 | 27.82% |
| VRTX230203P00317500 | 2023-01-27 3:19PM EST | 317.50 | 2.35 | 2.20 | 2.50 | 0.00 | - | 31 | 31 | 24.26% |
| VRTX230203P00320000 | 2023-01-30 10:24AM EST | 320.00 | 3.30 | 2.95 | 3.80 | +0.50 | +17.86% | 40 | 64 | 25.40% |
| VRTX230203P00322500 | 2023-01-27 3:55PM EST | 322.50 | 4.31 | 4.20 | 5.30 | 0.00 | - | 7 | 9 | 26.12% |
| VRTX230203P00327500 | 2023-01-26 3:47PM EST | 327.50 | 9.00 | 6.50 | 10.80 | 0.00 | - | - | 4 | 42.02% |
© 2023 Yahoo. Tous droits réservés.
