La bourse est fermée
CAC 40
8 219,14 +31,49 (+0,38 %) Euro Stoxx 50
5 085,08 +30,67 (+0,61 %) Dow Jones
39 512,84 +125,08 (+0,32 %) EUR/USD
1,0772 -0,0012 (-0,11 %) Gold future
2 366,90 +26,60 (+1,14 %) Bitcoin EUR
56 624,73 -1 558,30 (-2,68 %)
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’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX240517C00230000 | 2024-05-07 10:44AM EDT | 230.00 | 177.12 | 188.20 | 197.80 | 0.00 | - | 1 | 1 | 183.79% |
| VRTX240517C00320000 | 2024-04-03 9:33AM EDT | 320.00 | 93.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| VRTX240517C00350000 | 2024-04-22 3:55PM EDT | 350.00 | 53.24 | 69.20 | 78.00 | 0.00 | - | 1 | 2 | 81.01% |
| VRTX240517C00360000 | 2024-05-07 10:05AM EDT | 360.00 | 48.00 | 59.20 | 68.00 | 0.00 | - | 36 | 28 | 71.00% |
| VRTX240517C00370000 | 2024-05-10 1:50PM EDT | 370.00 | 50.48 | 49.30 | 58.00 | +2.53 | +5.28% | 16 | 130 | 61.84% |
| VRTX240517C00375000 | 2024-05-07 10:07AM EDT | 375.00 | 31.50 | 44.30 | 53.00 | 0.00 | - | 1 | 1 | 56.84% |
| VRTX240517C00380000 | 2024-05-09 12:27PM EDT | 380.00 | 37.21 | 38.30 | 48.00 | 0.00 | - | 1 | 15 | 88.62% |
| VRTX240517C00385000 | 2024-05-08 2:13PM EDT | 385.00 | 38.90 | 33.10 | 42.20 | 0.00 | - | - | 1 | 76.50% |
| VRTX240517C00390000 | 2024-05-10 1:50PM EDT | 390.00 | 30.56 | 29.30 | 38.00 | +2.31 | +8.18% | 16 | 131 | 74.67% |
| VRTX240517C00395000 | 2024-05-07 9:45AM EDT | 395.00 | 6.00 | 24.20 | 33.00 | 0.00 | - | 3 | 18 | 67.57% |
| VRTX240517C00397500 | 2024-05-02 11:17AM EDT | 397.50 | 12.30 | 21.90 | 30.40 | 0.00 | - | 14 | 57 | 63.39% |
| VRTX240517C00400000 | 2024-05-08 2:29PM EDT | 400.00 | 20.80 | 19.30 | 27.40 | -3.63 | -14.86% | 2 | 128 | 56.98% |
| VRTX240517C00402500 | 2024-05-10 3:39PM EDT | 402.50 | 21.12 | 17.10 | 25.00 | -2.08 | -8.97% | 2 | 145 | 53.93% |
| VRTX240517C00405000 | 2024-05-10 11:23AM EDT | 405.00 | 15.36 | 15.30 | 23.00 | +0.96 | +6.67% | 3 | 86 | 52.87% |
| VRTX240517C00407500 | 2024-05-09 3:08PM EDT | 407.50 | 13.20 | 12.30 | 20.10 | -0.17 | -1.27% | 1 | 44 | 47.02% |
| VRTX240517C00410000 | 2024-05-10 3:31PM EDT | 410.00 | 13.90 | 10.20 | 18.80 | +2.80 | +25.23% | 114 | 350 | 49.03% |
| VRTX240517C00412500 | 2024-05-08 12:06PM EDT | 412.50 | 11.68 | 8.10 | 14.00 | +0.69 | +6.28% | 15 | 10 | 33.84% |
| VRTX240517C00415000 | 2024-05-10 3:54PM EDT | 415.00 | 9.40 | 8.00 | 11.20 | +3.20 | +51.61% | 7 | 65 | 28.49% |
| VRTX240517C00417500 | 2024-05-10 3:45PM EDT | 417.50 | 7.50 | 7.00 | 8.50 | +2.00 | +36.36% | 26 | 79 | 23.51% |
| VRTX240517C00420000 | 2024-05-10 3:33PM EDT | 420.00 | 5.93 | 5.60 | 6.50 | +2.13 | +56.05% | 21 | 460 | 21.42% |
| VRTX240517C00425000 | 2024-05-10 3:54PM EDT | 425.00 | 3.30 | 3.10 | 3.40 | +1.43 | +76.47% | 27 | 60 | 18.88% |
| VRTX240517C00430000 | 2024-05-10 3:55PM EDT | 430.00 | 1.75 | 1.25 | 1.75 | +0.85 | +94.44% | 34 | 241 | 18.93% |
| VRTX240517C00435000 | 2024-05-10 2:40PM EDT | 435.00 | 0.50 | 0.00 | 0.80 | -0.05 | -9.09% | 2 | 15 | 18.99% |
| VRTX240517C00440000 | 2024-05-10 9:38AM EDT | 440.00 | 1.84 | 0.00 | 1.60 | +1.15 | +166.67% | 1 | 64 | 29.96% |
| VRTX240517C00445000 | 2024-05-09 9:35AM EDT | 445.00 | 0.75 | 0.00 | 4.50 | 0.00 | - | 2 | 2 | 52.66% |
| VRTX240517C00450000 | 2024-05-08 1:51PM EDT | 450.00 | 0.26 | 0.00 | 0.15 | 0.00 | - | 2 | 368 | 23.49% |
| VRTX240517C00455000 | 2024-05-02 2:48PM EDT | 455.00 | 0.30 | 0.00 | 4.30 | 0.00 | - | - | 1 | 63.18% |
| VRTX240517C00460000 | 2024-05-10 2:10PM EDT | 460.00 | 0.06 | 0.00 | 1.00 | -0.04 | -40.00% | 1 | 40 | 43.80% |
| VRTX240517C00465000 | 2024-04-22 11:36AM EDT | 465.00 | 0.59 | 0.00 | 4.30 | 0.00 | - | - | 2 | 58.74% |
| VRTX240517C00470000 | 2024-05-08 10:26AM EDT | 470.00 | 0.36 | 0.00 | 4.30 | 0.00 | - | 1 | 15 | 63.26% |
| VRTX240517C00500000 | 2024-05-03 12:08PM EDT | 500.00 | 0.25 | 0.00 | 2.00 | 0.00 | - | 1 | 7 | 73.97% |
| VRTX240517C00510000 | 2024-04-09 11:45AM EDT | 510.00 | 0.37 | 0.00 | 4.30 | 0.00 | - | 1 | 3 | 95.39% |
| VRTX240517C00520000 | 2024-03-25 3:55PM EDT | 520.00 | 0.92 | 0.00 | 4.30 | 0.00 | - | - | 0 | 102.61% |
| VRTX240517C00530000 | 2024-03-27 2:17PM EDT | 530.00 | 0.59 | 0.00 | 4.30 | 0.00 | - | 3 | 2 | 109.55% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX240517P00320000 | 2024-04-05 3:25PM EDT | 320.00 | 0.48 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 136.40% |
| VRTX240517P00330000 | 2024-03-18 12:36PM EDT | 330.00 | 1.32 | 0.00 | 4.80 | 0.00 | - | - | 2 | 127.56% |
| VRTX240517P00340000 | 2024-04-18 2:25PM EDT | 340.00 | 0.80 | 0.00 | 4.30 | 0.00 | - | 5 | 8 | 112.28% |
| VRTX240517P00350000 | 2024-05-06 12:58PM EDT | 350.00 | 0.25 | 0.00 | 3.50 | 0.00 | - | 2 | 25 | 95.51% |
| VRTX240517P00355000 | 2024-05-01 2:31PM EDT | 355.00 | 0.65 | 0.00 | 4.30 | 0.00 | - | 4 | 3 | 94.64% |
| VRTX240517P00360000 | 2024-05-08 10:41AM EDT | 360.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 38 | 50.49% |
| VRTX240517P00365000 | 2024-05-07 11:01AM EDT | 365.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 7 | 8 | 53.22% |
| VRTX240517P00370000 | 2024-05-08 2:15PM EDT | 370.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 1 | 59 | 50.49% |
| VRTX240517P00375000 | 2024-05-09 2:36PM EDT | 375.00 | 0.03 | 0.00 | 4.30 | 0.00 | - | 4 | 55 | 71.41% |
| VRTX240517P00380000 | 2024-05-10 3:31PM EDT | 380.00 | 2.66 | 0.00 | 4.30 | +2.61 | +101.95% | 2 | 107 | 65.59% |
| VRTX240517P00385000 | 2024-05-06 12:23PM EDT | 385.00 | 3.50 | 0.00 | 4.30 | 0.00 | - | 1 | 8 | 59.74% |
| VRTX240517P00387500 | 2024-04-25 3:42PM EDT | 387.50 | 6.20 | 0.00 | 4.30 | 0.00 | - | - | 1 | 56.80% |
| VRTX240517P00390000 | 2024-05-10 3:31PM EDT | 390.00 | 1.65 | 0.00 | 4.30 | +0.90 | +120.00% | 2 | 212 | 53.85% |
| VRTX240517P00392500 | 2024-05-07 10:54AM EDT | 392.50 | 1.29 | 0.00 | 4.30 | 0.00 | - | 3 | 9 | 50.87% |
| VRTX240517P00395000 | 2024-05-09 9:30AM EDT | 395.00 | 0.30 | 0.00 | 4.40 | 0.00 | - | 1 | 27 | 62.73% |
| VRTX240517P00397500 | 2024-05-07 1:55PM EDT | 397.50 | 1.79 | 0.00 | 4.40 | 0.00 | - | 7 | 51 | 59.25% |
| VRTX240517P00400000 | 2024-05-08 2:15PM EDT | 400.00 | 0.48 | 0.10 | 1.25 | 0.00 | - | 8 | 125 | 34.95% |
| VRTX240517P00402500 | 2024-05-08 1:42PM EDT | 402.50 | 1.22 | 0.00 | 4.50 | 0.00 | - | 2 | 13 | 52.72% |
| VRTX240517P00405000 | 2024-05-09 3:30PM EDT | 405.00 | 0.96 | 0.00 | 4.60 | 0.00 | - | 22 | 14 | 49.62% |
| VRTX240517P00407500 | 2024-05-07 10:18AM EDT | 407.50 | 5.22 | 0.00 | 4.80 | 0.00 | - | - | 3 | 46.92% |
| VRTX240517P00410000 | 2024-05-09 3:30PM EDT | 410.00 | 1.66 | 0.70 | 1.80 | 0.00 | - | 13 | 70 | 26.98% |
| VRTX240517P00412500 | 2024-05-09 2:43PM EDT | 412.50 | 2.00 | 0.55 | 4.60 | 0.00 | - | 1 | 1 | 38.15% |
| VRTX240517P00415000 | 2024-05-10 2:55PM EDT | 415.00 | 1.60 | 1.20 | 1.80 | -0.35 | -17.95% | 32 | 22 | 20.31% |
| VRTX240517P00417500 | 2024-05-10 12:08PM EDT | 417.50 | 2.80 | 1.85 | 2.25 | -1.60 | -36.36% | 1 | 46 | 18.93% |
| VRTX240517P00420000 | 2024-05-10 3:57PM EDT | 420.00 | 2.60 | 2.75 | 2.95 | -1.80 | -40.91% | 52 | 366 | 18.02% |
| VRTX240517P00425000 | 2024-05-10 3:31PM EDT | 425.00 | 4.95 | 4.60 | 5.30 | -2.09 | -29.69% | 25 | 21 | 17.49% |
| VRTX240517P00430000 | 2024-05-09 10:56AM EDT | 430.00 | 10.40 | 7.00 | 12.10 | 0.00 | - | 1 | 18 | 33.86% |
| VRTX240517P00435000 | 2024-05-07 3:01PM EDT | 435.00 | 25.85 | 10.20 | 16.90 | 0.00 | - | 8 | 0 | 40.42% |
| VRTX240517P00440000 | 2024-04-08 11:38AM EDT | 440.00 | 39.20 | 17.30 | 22.30 | 0.00 | - | 1 | 2 | 49.26% |
| VRTX240517P00480000 | 2024-04-08 12:40PM EDT | 480.00 | 76.70 | 54.90 | 62.80 | 0.00 | - | 1 | 0 | 66.87% |
