La bourse est fermée

Vertex Pharmaceuticals Incorporated (VRTX)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
350,15-3,80 (-1,07 %)
À la clôture : 04:00PM EST
350,70 +0,55 (+0,16 %)
Échanges après Bourse : 07:59PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour15 décembre 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
VRTX231215C001800002023-10-25 8:40AM EST180.00187.100.000.000.00--00.00%
VRTX231215C001850002023-10-25 9:06AM EST185.00178.400.000.000.00--00.00%
VRTX231215C002200002023-11-20 1:51PM EST220.00137.10126.00135.000.00--1157.03%
VRTX231215C002300002023-11-16 10:28AM EST230.00120.97117.00125.00+2.57+2.17%12165.53%
VRTX231215C002650002023-11-20 12:31PM EST265.0089.8081.0090.000.00--1100.15%
VRTX231215C002700002023-10-25 9:45AM EST270.0096.7079.1087.100.00-10146.56%
VRTX231215C002750002023-11-24 12:19PM EST275.0077.2072.0080.000.00-11103.71%
VRTX231215C002850002023-11-22 3:54PM EST285.0068.5062.0070.000.00--190.92%
VRTX231215C002900002023-12-05 2:31PM EST290.0062.9056.0065.000.00-1271.63%
VRTX231215C003050002023-12-07 10:16AM EST305.0047.30--0.00---0.00%
VRTX231215C003100002023-12-07 10:15AM EST310.0042.3037.0045.500.00-115563.53%
VRTX231215C003200002023-12-08 11:57AM EST320.0030.5428.0035.60+0.04+0.13%2656.78%
VRTX231215C003300002023-11-30 12:19PM EST330.0024.9020.8026.000.00-11755.13%
VRTX231215C003350002023-12-06 12:57PM EST335.0019.3413.8017.800.00-1142.59%
VRTX231215C003400002023-12-08 1:50PM EST340.0014.389.8014.40-2.22-13.37%1113143.87%
VRTX231215C003450002023-12-07 10:19AM EST345.0010.309.7010.30-1.10-9.65%27138.76%
VRTX231215C003475002023-12-08 3:27PM EST347.509.198.308.70-2.11-18.67%508737.88%
VRTX231215C003500002023-12-08 3:42PM EST350.007.707.007.40-0.12-1.53%4442137.88%
VRTX231215C003525002023-12-08 3:51PM EST352.506.035.706.20-2.07-25.56%1369737.69%
VRTX231215C003550002023-12-08 3:57PM EST355.004.904.805.10-2.80-36.36%50630937.32%
VRTX231215C003575002023-12-08 3:50PM EST357.503.993.804.30-1.56-28.11%2721437.87%
VRTX231215C003600002023-12-08 3:56PM EST360.003.203.103.40-2.70-45.76%3381,35037.17%
VRTX231215C003625002023-12-08 2:58PM EST362.503.002.502.85-1.17-28.06%405037.87%
VRTX231215C003650002023-12-08 3:16PM EST365.002.292.002.35-0.95-29.32%2912838.32%
VRTX231215C003675002023-12-08 12:32PM EST367.501.801.302.35-0.85-32.08%69841.85%
VRTX231215C003700002023-12-08 3:39PM EST370.001.621.001.85-0.68-29.57%243,37441.42%
VRTX231215C003725002023-12-08 3:27PM EST372.501.270.951.75-0.63-33.16%22443.75%
VRTX231215C003750002023-12-08 2:38PM EST375.001.100.901.30-0.60-35.29%4210142.65%
VRTX231215C003775002023-11-30 1:17PM EST377.500.680.651.05-0.52-43.33%1142.82%
VRTX231215C003800002023-12-08 3:38PM EST380.000.650.501.00-0.35-35.00%7595844.92%
VRTX231215C003850002023-12-06 9:43AM EST385.001.050.350.650.00-13645.22%
VRTX231215C003900002023-12-06 2:38PM EST390.001.150.001.050.00-129055.69%
VRTX231215C003950002023-12-06 9:43AM EST395.000.760.000.800.00-1256.86%
VRTX231215C004000002023-12-08 3:41PM EST400.000.200.100.50-0.15-42.86%6940950.88%
VRTX231215C004050002023-12-08 1:47PM EST405.000.150.004.40-0.10-40.00%3283.91%
VRTX231215C004100002023-11-30 12:19PM EST410.000.500.001.050.00-1532664.50%
VRTX231215C004150002023-11-28 1:22PM EST415.000.100.004.300.00--693.09%
VRTX231215C004200002023-11-30 2:36PM EST420.000.270.001.000.00-523471.68%
VRTX231215C004250002023-11-22 11:27AM EST425.000.200.004.300.00--1102.32%
VRTX231215C004300002023-12-08 12:36PM EST430.000.200.000.35-0.94-82.46%215867.29%
VRTX231215C004400002023-10-05 9:53AM EST440.000.960.004.500.00--1116.65%
VRTX231215C004500002023-12-04 1:28PM EST450.000.100.004.300.00-1015123.66%
VRTX231215C004700002023-11-17 11:27AM EST470.000.050.004.300.00-1214139.23%
VRTX231215C004800002023-11-03 2:48PM EST480.000.100.004.300.00-12146.63%
VRTX231215C004900002023-11-20 9:53AM EST490.000.200.000.40+0.15+300.00%15104.10%
VRTX231215C005000002023-10-23 1:28PM EST500.000.100.004.300.00-12160.69%
VRTX231215C005200002023-10-24 10:32AM EST520.000.100.004.300.00--1173.90%
Options de ventepour15 décembre 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
VRTX231215P001900002023-10-19 2:50PM EST190.000.100.004.300.00--1273.05%
VRTX231215P002400002023-11-15 1:58PM EST240.000.100.000.500.00-90134124.51%
VRTX231215P002500002023-09-12 9:46AM EST250.000.840.001.050.00-22125.98%
VRTX231215P002600002023-09-20 9:45AM EST260.001.450.004.800.00-61154.44%
VRTX231215P002700002023-12-01 1:44PM EST270.000.050.000.050.00-1967.97%
VRTX231215P002800002023-09-20 9:43AM EST280.001.640.105.500.00-34128.83%
VRTX231215P002850002023-11-24 11:52AM EST285.000.200.004.300.00-11112.70%
VRTX231215P002900002023-11-24 10:26AM EST290.000.150.004.300.00-18105.37%
VRTX231215P002950002023-11-22 2:39PM EST295.000.250.004.300.00--298.07%
VRTX231215P003000002023-12-07 3:58PM EST300.000.150.050.200.00-53651.56%
VRTX231215P003050002023-12-08 3:28PM EST305.000.150.150.300.00-1351.17%
VRTX231215P003100002023-12-07 11:01AM EST310.000.100.150.300.00-522548.34%
VRTX231215P003150002023-11-30 9:52AM EST315.000.200.000.300.00-2343.02%
VRTX231215P003200002023-12-08 2:27PM EST320.000.420.400.550.00-11269842.68%
VRTX231215P003250002023-12-08 3:53PM EST325.000.650.200.80-0.54-45.38%10593740.38%
VRTX231215P003300002023-12-08 3:53PM EST330.001.050.701.30+0.05+5.00%1031,15839.33%
VRTX231215P003350002023-12-08 3:39PM EST335.001.741.652.15-0.36-17.14%3310139.00%
VRTX231215P003400002023-12-08 3:20PM EST340.002.882.803.10+0.58+25.22%4073336.94%
VRTX231215P003425002023-12-08 1:23PM EST342.503.403.403.90+0.20+6.25%240536.99%
VRTX231215P003450002023-12-08 3:39PM EST345.004.164.304.80+0.36+9.47%7275936.87%
VRTX231215P003475002023-12-08 2:42PM EST347.505.005.305.90+0.80+19.05%3646137.09%
VRTX231215P003500002023-12-08 3:56PM EST350.006.766.507.00+1.26+22.91%6670436.59%
VRTX231215P003525002023-12-08 3:55PM EST352.508.307.908.30+2.10+33.87%4746936.39%
VRTX231215P003550002023-12-08 3:43PM EST355.009.059.409.80+0.85+10.37%1510436.52%
VRTX231215P003575002023-12-08 10:21AM EST357.509.8010.9011.50-1.46-12.97%15937.04%
VRTX231215P003600002023-12-08 3:42PM EST360.0012.3711.6013.90+1.62+15.07%1762,78840.96%
VRTX231215P003625002023-12-08 2:04PM EST362.5013.5011.7017.60+0.80+6.30%101552.16%
VRTX231215P003700002023-12-08 11:18AM EST370.0020.9020.0022.40+1.10+5.56%735146.73%
VRTX231215P003800002023-12-08 3:11PM EST380.0029.1325.2034.60+1.35+4.86%820875.67%
VRTX231215P003900002023-11-27 11:14AM EST390.0039.1035.1044.600.00-1088.75%
VRTX231215P004000002023-11-08 9:30AM EST400.0021.530.000.000.00--10.00%
VRTX231215P004300002023-11-15 3:46PM EST430.0080.1475.0084.800.00-2057.81%
VRTX231215P004400002023-11-15 3:46PM EST440.0090.1785.0094.000.00--0137.18%