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’achatpour1 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX220701C00242500 | 2022-06-24 9:40AM EDT | 242.50 | 39.13 | 30.50 | 38.10 | 0.00 | - | 1 | 1 | 82.03% |
| VRTX220701C00245000 | 2022-06-08 3:07PM EDT | 245.00 | 29.55 | 27.80 | 35.50 | 0.00 | - | - | 1 | 72.36% |
| VRTX220701C00250000 | 2022-06-17 10:27AM EDT | 250.00 | 11.30 | 21.50 | 31.40 | 0.00 | - | 10 | 1 | 55.86% |
| VRTX220701C00255000 | 2022-06-14 10:24AM EDT | 255.00 | 4.67 | 16.70 | 26.50 | 0.00 | - | 10 | 0 | 51.22% |
| VRTX220701C00257500 | 2022-06-17 1:10PM EDT | 257.50 | 10.58 | 14.40 | 24.00 | 0.00 | - | 9 | 5 | 112.38% |
| VRTX220701C00260000 | 2022-06-23 10:56AM EDT | 260.00 | 21.70 | 13.40 | 21.50 | 0.00 | - | 8 | 5 | 56.64% |
| VRTX220701C00265000 | 2022-06-22 3:16PM EDT | 265.00 | 13.80 | 8.00 | 16.60 | 0.00 | - | 2 | 1 | 88.92% |
| VRTX220701C00267500 | 2022-06-24 2:46PM EDT | 267.50 | 22.90 | 6.10 | 14.60 | 0.00 | - | 1 | 3 | 85.06% |
| VRTX220701C00270000 | 2022-06-24 3:54PM EDT | 270.00 | 22.30 | 5.10 | 12.10 | 0.00 | - | 37 | 58 | 76.03% |
| VRTX220701C00272500 | 2022-06-24 9:53AM EDT | 272.50 | 10.90 | 3.70 | 8.30 | 0.00 | - | 10 | 15 | 54.96% |
| VRTX220701C00275000 | 2022-06-28 10:22AM EDT | 275.00 | 13.80 | 2.60 | 7.40 | +5.89 | +74.46% | 4 | 25 | 59.08% |
| VRTX220701C00277500 | 2022-06-23 9:48AM EDT | 277.50 | 6.20 | 1.10 | 5.90 | 0.00 | - | - | 17 | 56.60% |
| VRTX220701C00280000 | 2022-06-28 12:00PM EDT | 280.00 | 3.00 | 0.70 | 4.20 | 0.00 | - | 4 | 50 | 50.98% |
| VRTX220701C00282500 | 2022-06-28 1:42PM EDT | 282.50 | 2.30 | 0.85 | 2.65 | -6.08 | -72.55% | 5 | 3 | 44.70% |
| VRTX220701C00285000 | 2022-06-28 2:02PM EDT | 285.00 | 1.75 | 1.40 | 3.70 | -4.25 | -70.83% | 211 | 10 | 50.81% |
| VRTX220701C00287500 | 2022-06-27 11:23AM EDT | 287.50 | 1.20 | 0.10 | 1.40 | -4.27 | -78.06% | 6 | 7 | 44.39% |
| VRTX220701C00290000 | 2022-06-28 10:46AM EDT | 290.00 | 0.85 | 0.00 | 2.90 | -3.75 | -81.52% | 11 | 38 | 50.68% |
| VRTX220701C00292500 | 2022-06-27 12:18PM EDT | 292.50 | 3.10 | 0.00 | 1.50 | 0.00 | - | 7 | 11 | 56.79% |
| VRTX220701C00295000 | 2022-06-27 10:04AM EDT | 295.00 | 1.82 | 0.00 | 4.50 | 0.00 | - | 3 | 11 | 71.88% |
| VRTX220701C00297500 | 2022-06-24 3:57PM EDT | 297.50 | 3.43 | 0.00 | 4.80 | 0.00 | - | 5 | 5 | 79.22% |
| VRTX220701C00300000 | 2022-06-28 1:42PM EDT | 300.00 | 0.35 | 0.00 | 0.45 | -0.55 | -61.11% | 15 | 78 | 52.30% |
| VRTX220701C00305000 | 2022-06-27 3:37PM EDT | 305.00 | 0.50 | 0.00 | 4.60 | 0.00 | - | 2 | 179 | 93.48% |
| VRTX220701C00310000 | 2022-06-28 11:16AM EDT | 310.00 | 0.25 | 0.00 | 2.00 | -0.25 | -50.00% | 10 | 91 | 81.30% |
| VRTX220701C00315000 | 2022-05-25 2:44PM EDT | 315.00 | 4.57 | 0.00 | 4.80 | 0.00 | - | - | 50 | 113.97% |
| VRTX220701C00320000 | 2022-06-23 1:36PM EDT | 320.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 20 | 455 | 61.72% |
| VRTX220701C00330000 | 2022-06-27 9:44AM EDT | 330.00 | 0.15 | 0.00 | 0.55 | 0.00 | - | 5 | 209 | 87.70% |
| VRTX220701C00335000 | 2022-06-27 3:53PM EDT | 335.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 148.05% |
| VRTX220701C00340000 | 2022-06-01 9:30AM EDT | 340.00 | 2.35 | 0.00 | 4.80 | 0.00 | - | 5 | 10 | 155.91% |
Options de ventepour1 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX220701P00150000 | 2022-05-19 9:36AM EDT | 150.00 | 0.09 | 0.00 | 4.30 | 0.00 | - | - | 136 | 379.54% |
| VRTX220701P00185000 | 2022-05-19 9:36AM EDT | 185.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | - | 68 | 274.66% |
| VRTX220701P00200000 | 2022-05-25 10:59AM EDT | 200.00 | 0.76 | 0.00 | 4.30 | 0.00 | - | 10 | 60 | 224.81% |
| VRTX220701P00205000 | 2022-05-26 10:55AM EDT | 205.00 | 1.35 | 0.00 | 4.80 | 0.00 | - | - | 20 | 217.29% |
| VRTX220701P00210000 | 2022-05-26 10:47AM EDT | 210.00 | 1.12 | 0.00 | 4.80 | 0.00 | - | 18 | 10 | 203.56% |
| VRTX220701P00215000 | 2022-05-25 12:29PM EDT | 215.00 | 1.53 | 0.00 | 4.30 | 0.00 | - | 4 | 32 | 184.42% |
| VRTX220701P00220000 | 2022-06-10 10:36AM EDT | 220.00 | 1.10 | 0.00 | 0.20 | 0.00 | - | 14 | 20 | 95.90% |
| VRTX220701P00225000 | 2022-06-07 1:48PM EDT | 225.00 | 1.10 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 158.42% |
| VRTX220701P00230000 | 2022-06-23 3:32PM EDT | 230.00 | 0.15 | 0.00 | 1.00 | 0.00 | - | 2 | 32 | 102.98% |
| VRTX220701P00235000 | 2022-06-17 3:49PM EDT | 235.00 | 1.71 | 0.00 | 4.30 | 0.00 | - | 6 | 4 | 132.86% |
| VRTX220701P00237500 | 2022-06-14 3:42PM EDT | 237.50 | 3.80 | 0.00 | 0.20 | 0.00 | - | - | 2 | 66.99% |
| VRTX220701P00240000 | 2022-06-17 3:49PM EDT | 240.00 | 2.09 | 0.00 | 4.30 | 0.00 | - | 12 | 50 | 120.17% |
| VRTX220701P00242500 | 2022-06-13 1:40PM EDT | 242.50 | 6.12 | 0.00 | 4.80 | 0.00 | - | - | 1 | 117.92% |
| VRTX220701P00245000 | 2022-05-25 1:55PM EDT | 245.00 | 3.68 | 0.00 | 4.80 | 0.00 | - | - | 10 | 111.43% |
| VRTX220701P00247500 | 2022-06-27 12:50PM EDT | 247.50 | 0.21 | 0.00 | 0.05 | 0.00 | - | 3 | 103 | 46.09% |
| VRTX220701P00250000 | 2022-06-24 12:19PM EDT | 250.00 | 0.50 | 0.00 | 4.30 | 0.00 | - | 1 | 6 | 94.68% |
| VRTX220701P00255000 | 2022-06-17 11:25AM EDT | 255.00 | 5.80 | 0.00 | 4.30 | 0.00 | - | 12 | 10 | 81.76% |
| VRTX220701P00257500 | 2022-06-21 1:45PM EDT | 257.50 | 1.60 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 78.49% |
| VRTX220701P00260000 | 2022-06-28 11:49AM EDT | 260.00 | 0.30 | 0.00 | 0.75 | +0.11 | +57.89% | 16 | 5 | 47.93% |
| VRTX220701P00265000 | 2022-06-28 11:25AM EDT | 265.00 | 0.35 | 0.00 | 2.00 | -4.17 | -92.26% | 11 | 0 | 53.13% |
| VRTX220701P00270000 | 2022-06-28 3:52PM EDT | 270.00 | 1.62 | 0.00 | 2.50 | -4.98 | -75.45% | 1 | 2 | 43.75% |
| VRTX220701P00275000 | 2022-06-28 10:13AM EDT | 275.00 | 0.99 | 0.60 | 5.30 | +0.19 | +23.75% | 5 | 12 | 50.98% |
| VRTX220701P00280000 | 2022-06-28 11:58AM EDT | 280.00 | 3.20 | 4.20 | 8.80 | +1.15 | +56.10% | 1 | 4 | 57.80% |
| VRTX220701P00282500 | 2022-06-28 1:43PM EDT | 282.50 | 7.80 | 6.10 | 9.30 | +6.25 | +403.23% | 41 | 36 | 47.78% |
| VRTX220701P00285000 | 2022-06-28 12:45PM EDT | 285.00 | 8.00 | 6.60 | 14.00 | +4.90 | +158.06% | 50 | 55 | 75.95% |
| VRTX220701P00287500 | 2022-06-28 9:45AM EDT | 287.50 | 4.50 | 9.50 | 17.00 | +0.32 | +7.66% | 1 | 4 | 50.51% |
