La bourse est fermée
CAC 40
7 526,55 +98,03 (+1,32 %) Euro Stoxx 50
4 523,31 +49,54 (+1,11 %) Dow Jones
36 247,87 +130,49 (+0,36 %) EUR/USD
1,0764 -0,0034 (-0,31 %) Gold future
2 020,80 -25,60 (-1,25 %) Bitcoin EUR
40 997,75 +927,46 (+2,31 %)
Vertex Pharmaceuticals Incorporated (VRTX)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EST
Échanges après Bourse :
Options d’achatpour15 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX231215C00180000 | 2023-10-25 8:40AM EST | 180.00 | 187.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VRTX231215C00185000 | 2023-10-25 9:06AM EST | 185.00 | 178.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VRTX231215C00220000 | 2023-11-20 1:51PM EST | 220.00 | 137.10 | 126.00 | 135.00 | 0.00 | - | - | 1 | 157.03% |
| VRTX231215C00230000 | 2023-11-16 10:28AM EST | 230.00 | 120.97 | 117.00 | 125.00 | +2.57 | +2.17% | 1 | 2 | 165.53% |
| VRTX231215C00265000 | 2023-11-20 12:31PM EST | 265.00 | 89.80 | 81.00 | 90.00 | 0.00 | - | - | 1 | 100.15% |
| VRTX231215C00270000 | 2023-10-25 9:45AM EST | 270.00 | 96.70 | 79.10 | 87.10 | 0.00 | - | 1 | 0 | 146.56% |
| VRTX231215C00275000 | 2023-11-24 12:19PM EST | 275.00 | 77.20 | 72.00 | 80.00 | 0.00 | - | 1 | 1 | 103.71% |
| VRTX231215C00285000 | 2023-11-22 3:54PM EST | 285.00 | 68.50 | 62.00 | 70.00 | 0.00 | - | - | 1 | 90.92% |
| VRTX231215C00290000 | 2023-12-05 2:31PM EST | 290.00 | 62.90 | 56.00 | 65.00 | 0.00 | - | 1 | 2 | 71.63% |
| VRTX231215C00305000 | 2023-12-07 10:16AM EST | 305.00 | 47.30 | - | - | 0.00 | - | - | - | 0.00% |
| VRTX231215C00310000 | 2023-12-07 10:15AM EST | 310.00 | 42.30 | 37.00 | 45.50 | 0.00 | - | 1 | 155 | 63.53% |
| VRTX231215C00320000 | 2023-12-08 11:57AM EST | 320.00 | 30.54 | 28.00 | 35.60 | +0.04 | +0.13% | 2 | 6 | 56.78% |
| VRTX231215C00330000 | 2023-11-30 12:19PM EST | 330.00 | 24.90 | 20.80 | 26.00 | 0.00 | - | 1 | 17 | 55.13% |
| VRTX231215C00335000 | 2023-12-06 12:57PM EST | 335.00 | 19.34 | 13.80 | 17.80 | 0.00 | - | 1 | 1 | 42.59% |
| VRTX231215C00340000 | 2023-12-08 1:50PM EST | 340.00 | 14.38 | 9.80 | 14.40 | -2.22 | -13.37% | 11 | 131 | 43.87% |
| VRTX231215C00345000 | 2023-12-07 10:19AM EST | 345.00 | 10.30 | 9.70 | 10.30 | -1.10 | -9.65% | 2 | 71 | 38.76% |
| VRTX231215C00347500 | 2023-12-08 3:27PM EST | 347.50 | 9.19 | 8.30 | 8.70 | -2.11 | -18.67% | 50 | 87 | 37.88% |
| VRTX231215C00350000 | 2023-12-08 3:42PM EST | 350.00 | 7.70 | 7.00 | 7.40 | -0.12 | -1.53% | 44 | 421 | 37.88% |
| VRTX231215C00352500 | 2023-12-08 3:51PM EST | 352.50 | 6.03 | 5.70 | 6.20 | -2.07 | -25.56% | 136 | 97 | 37.69% |
| VRTX231215C00355000 | 2023-12-08 3:57PM EST | 355.00 | 4.90 | 4.80 | 5.10 | -2.80 | -36.36% | 506 | 309 | 37.32% |
| VRTX231215C00357500 | 2023-12-08 3:50PM EST | 357.50 | 3.99 | 3.80 | 4.30 | -1.56 | -28.11% | 27 | 214 | 37.87% |
| VRTX231215C00360000 | 2023-12-08 3:56PM EST | 360.00 | 3.20 | 3.10 | 3.40 | -2.70 | -45.76% | 338 | 1,350 | 37.17% |
| VRTX231215C00362500 | 2023-12-08 2:58PM EST | 362.50 | 3.00 | 2.50 | 2.85 | -1.17 | -28.06% | 40 | 50 | 37.87% |
| VRTX231215C00365000 | 2023-12-08 3:16PM EST | 365.00 | 2.29 | 2.00 | 2.35 | -0.95 | -29.32% | 29 | 128 | 38.32% |
| VRTX231215C00367500 | 2023-12-08 12:32PM EST | 367.50 | 1.80 | 1.30 | 2.35 | -0.85 | -32.08% | 6 | 98 | 41.85% |
| VRTX231215C00370000 | 2023-12-08 3:39PM EST | 370.00 | 1.62 | 1.00 | 1.85 | -0.68 | -29.57% | 24 | 3,374 | 41.42% |
| VRTX231215C00372500 | 2023-12-08 3:27PM EST | 372.50 | 1.27 | 0.95 | 1.75 | -0.63 | -33.16% | 2 | 24 | 43.75% |
| VRTX231215C00375000 | 2023-12-08 2:38PM EST | 375.00 | 1.10 | 0.90 | 1.30 | -0.60 | -35.29% | 42 | 101 | 42.65% |
| VRTX231215C00377500 | 2023-11-30 1:17PM EST | 377.50 | 0.68 | 0.65 | 1.05 | -0.52 | -43.33% | 1 | 1 | 42.82% |
| VRTX231215C00380000 | 2023-12-08 3:38PM EST | 380.00 | 0.65 | 0.50 | 1.00 | -0.35 | -35.00% | 75 | 958 | 44.92% |
| VRTX231215C00385000 | 2023-12-06 9:43AM EST | 385.00 | 1.05 | 0.35 | 0.65 | 0.00 | - | 1 | 36 | 45.22% |
| VRTX231215C00390000 | 2023-12-06 2:38PM EST | 390.00 | 1.15 | 0.00 | 1.05 | 0.00 | - | 1 | 290 | 55.69% |
| VRTX231215C00395000 | 2023-12-06 9:43AM EST | 395.00 | 0.76 | 0.00 | 0.80 | 0.00 | - | 1 | 2 | 56.86% |
| VRTX231215C00400000 | 2023-12-08 3:41PM EST | 400.00 | 0.20 | 0.10 | 0.50 | -0.15 | -42.86% | 69 | 409 | 50.88% |
| VRTX231215C00405000 | 2023-12-08 1:47PM EST | 405.00 | 0.15 | 0.00 | 4.40 | -0.10 | -40.00% | 3 | 2 | 83.91% |
| VRTX231215C00410000 | 2023-11-30 12:19PM EST | 410.00 | 0.50 | 0.00 | 1.05 | 0.00 | - | 15 | 326 | 64.50% |
| VRTX231215C00415000 | 2023-11-28 1:22PM EST | 415.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | - | 6 | 93.09% |
| VRTX231215C00420000 | 2023-11-30 2:36PM EST | 420.00 | 0.27 | 0.00 | 1.00 | 0.00 | - | 5 | 234 | 71.68% |
| VRTX231215C00425000 | 2023-11-22 11:27AM EST | 425.00 | 0.20 | 0.00 | 4.30 | 0.00 | - | - | 1 | 102.32% |
| VRTX231215C00430000 | 2023-12-08 12:36PM EST | 430.00 | 0.20 | 0.00 | 0.35 | -0.94 | -82.46% | 2 | 158 | 67.29% |
| VRTX231215C00440000 | 2023-10-05 9:53AM EST | 440.00 | 0.96 | 0.00 | 4.50 | 0.00 | - | - | 1 | 116.65% |
| VRTX231215C00450000 | 2023-12-04 1:28PM EST | 450.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 10 | 15 | 123.66% |
| VRTX231215C00470000 | 2023-11-17 11:27AM EST | 470.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 12 | 14 | 139.23% |
| VRTX231215C00480000 | 2023-11-03 2:48PM EST | 480.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 1 | 2 | 146.63% |
| VRTX231215C00490000 | 2023-11-20 9:53AM EST | 490.00 | 0.20 | 0.00 | 0.40 | +0.15 | +300.00% | 1 | 5 | 104.10% |
| VRTX231215C00500000 | 2023-10-23 1:28PM EST | 500.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 1 | 2 | 160.69% |
| VRTX231215C00520000 | 2023-10-24 10:32AM EST | 520.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | - | 1 | 173.90% |
Options de ventepour15 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX231215P00190000 | 2023-10-19 2:50PM EST | 190.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | - | 1 | 273.05% |
| VRTX231215P00240000 | 2023-11-15 1:58PM EST | 240.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 90 | 134 | 124.51% |
| VRTX231215P00250000 | 2023-09-12 9:46AM EST | 250.00 | 0.84 | 0.00 | 1.05 | 0.00 | - | 2 | 2 | 125.98% |
| VRTX231215P00260000 | 2023-09-20 9:45AM EST | 260.00 | 1.45 | 0.00 | 4.80 | 0.00 | - | 6 | 1 | 154.44% |
| VRTX231215P00270000 | 2023-12-01 1:44PM EST | 270.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 9 | 67.97% |
| VRTX231215P00280000 | 2023-09-20 9:43AM EST | 280.00 | 1.64 | 0.10 | 5.50 | 0.00 | - | 3 | 4 | 128.83% |
| VRTX231215P00285000 | 2023-11-24 11:52AM EST | 285.00 | 0.20 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 112.70% |
| VRTX231215P00290000 | 2023-11-24 10:26AM EST | 290.00 | 0.15 | 0.00 | 4.30 | 0.00 | - | 1 | 8 | 105.37% |
| VRTX231215P00295000 | 2023-11-22 2:39PM EST | 295.00 | 0.25 | 0.00 | 4.30 | 0.00 | - | - | 2 | 98.07% |
| VRTX231215P00300000 | 2023-12-07 3:58PM EST | 300.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 5 | 36 | 51.56% |
| VRTX231215P00305000 | 2023-12-08 3:28PM EST | 305.00 | 0.15 | 0.15 | 0.30 | 0.00 | - | 1 | 3 | 51.17% |
| VRTX231215P00310000 | 2023-12-07 11:01AM EST | 310.00 | 0.10 | 0.15 | 0.30 | 0.00 | - | 5 | 225 | 48.34% |
| VRTX231215P00315000 | 2023-11-30 9:52AM EST | 315.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 2 | 3 | 43.02% |
| VRTX231215P00320000 | 2023-12-08 2:27PM EST | 320.00 | 0.42 | 0.40 | 0.55 | 0.00 | - | 112 | 698 | 42.68% |
| VRTX231215P00325000 | 2023-12-08 3:53PM EST | 325.00 | 0.65 | 0.20 | 0.80 | -0.54 | -45.38% | 105 | 937 | 40.38% |
| VRTX231215P00330000 | 2023-12-08 3:53PM EST | 330.00 | 1.05 | 0.70 | 1.30 | +0.05 | +5.00% | 103 | 1,158 | 39.33% |
| VRTX231215P00335000 | 2023-12-08 3:39PM EST | 335.00 | 1.74 | 1.65 | 2.15 | -0.36 | -17.14% | 33 | 101 | 39.00% |
| VRTX231215P00340000 | 2023-12-08 3:20PM EST | 340.00 | 2.88 | 2.80 | 3.10 | +0.58 | +25.22% | 40 | 733 | 36.94% |
| VRTX231215P00342500 | 2023-12-08 1:23PM EST | 342.50 | 3.40 | 3.40 | 3.90 | +0.20 | +6.25% | 240 | 5 | 36.99% |
| VRTX231215P00345000 | 2023-12-08 3:39PM EST | 345.00 | 4.16 | 4.30 | 4.80 | +0.36 | +9.47% | 72 | 759 | 36.87% |
| VRTX231215P00347500 | 2023-12-08 2:42PM EST | 347.50 | 5.00 | 5.30 | 5.90 | +0.80 | +19.05% | 36 | 461 | 37.09% |
| VRTX231215P00350000 | 2023-12-08 3:56PM EST | 350.00 | 6.76 | 6.50 | 7.00 | +1.26 | +22.91% | 66 | 704 | 36.59% |
| VRTX231215P00352500 | 2023-12-08 3:55PM EST | 352.50 | 8.30 | 7.90 | 8.30 | +2.10 | +33.87% | 47 | 469 | 36.39% |
| VRTX231215P00355000 | 2023-12-08 3:43PM EST | 355.00 | 9.05 | 9.40 | 9.80 | +0.85 | +10.37% | 15 | 104 | 36.52% |
| VRTX231215P00357500 | 2023-12-08 10:21AM EST | 357.50 | 9.80 | 10.90 | 11.50 | -1.46 | -12.97% | 1 | 59 | 37.04% |
| VRTX231215P00360000 | 2023-12-08 3:42PM EST | 360.00 | 12.37 | 11.60 | 13.90 | +1.62 | +15.07% | 176 | 2,788 | 40.96% |
| VRTX231215P00362500 | 2023-12-08 2:04PM EST | 362.50 | 13.50 | 11.70 | 17.60 | +0.80 | +6.30% | 10 | 15 | 52.16% |
| VRTX231215P00370000 | 2023-12-08 11:18AM EST | 370.00 | 20.90 | 20.00 | 22.40 | +1.10 | +5.56% | 7 | 351 | 46.73% |
| VRTX231215P00380000 | 2023-12-08 3:11PM EST | 380.00 | 29.13 | 25.20 | 34.60 | +1.35 | +4.86% | 8 | 208 | 75.67% |
| VRTX231215P00390000 | 2023-11-27 11:14AM EST | 390.00 | 39.10 | 35.10 | 44.60 | 0.00 | - | 1 | 0 | 88.75% |
| VRTX231215P00400000 | 2023-11-08 9:30AM EST | 400.00 | 21.53 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| VRTX231215P00430000 | 2023-11-15 3:46PM EST | 430.00 | 80.14 | 75.00 | 84.80 | 0.00 | - | 2 | 0 | 57.81% |
| VRTX231215P00440000 | 2023-11-15 3:46PM EST | 440.00 | 90.17 | 85.00 | 94.00 | 0.00 | - | - | 0 | 137.18% |
