La bourse est fermée

Vertex Pharmaceuticals Incorporated (VRTX)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
276,17-11,15 (-3,88 %)
À la clôture : 04:00PM EDT
275,00 -1,17 (-0,42 %)
Échanges après Bourse : 04:38PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour1 juillet 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
VRTX220701C002425002022-06-24 9:40AM EDT242.5039.1330.5038.100.00-1182.03%
VRTX220701C002450002022-06-08 3:07PM EDT245.0029.5527.8035.500.00--172.36%
VRTX220701C002500002022-06-17 10:27AM EDT250.0011.3021.5031.400.00-10155.86%
VRTX220701C002550002022-06-14 10:24AM EDT255.004.6716.7026.500.00-10051.22%
VRTX220701C002575002022-06-17 1:10PM EDT257.5010.5814.4024.000.00-95112.38%
VRTX220701C002600002022-06-23 10:56AM EDT260.0021.7013.4021.500.00-8556.64%
VRTX220701C002650002022-06-22 3:16PM EDT265.0013.808.0016.600.00-2188.92%
VRTX220701C002675002022-06-24 2:46PM EDT267.5022.906.1014.600.00-1385.06%
VRTX220701C002700002022-06-24 3:54PM EDT270.0022.305.1012.100.00-375876.03%
VRTX220701C002725002022-06-24 9:53AM EDT272.5010.903.708.300.00-101554.96%
VRTX220701C002750002022-06-28 10:22AM EDT275.0013.802.607.40+5.89+74.46%42559.08%
VRTX220701C002775002022-06-23 9:48AM EDT277.506.201.105.900.00--1756.60%
VRTX220701C002800002022-06-28 12:00PM EDT280.003.000.704.200.00-45050.98%
VRTX220701C002825002022-06-28 1:42PM EDT282.502.300.852.65-6.08-72.55%5344.70%
VRTX220701C002850002022-06-28 2:02PM EDT285.001.751.403.70-4.25-70.83%2111050.81%
VRTX220701C002875002022-06-27 11:23AM EDT287.501.200.101.40-4.27-78.06%6744.39%
VRTX220701C002900002022-06-28 10:46AM EDT290.000.850.002.90-3.75-81.52%113850.68%
VRTX220701C002925002022-06-27 12:18PM EDT292.503.100.001.500.00-71156.79%
VRTX220701C002950002022-06-27 10:04AM EDT295.001.820.004.500.00-31171.88%
VRTX220701C002975002022-06-24 3:57PM EDT297.503.430.004.800.00-5579.22%
VRTX220701C003000002022-06-28 1:42PM EDT300.000.350.000.45-0.55-61.11%157852.30%
VRTX220701C003050002022-06-27 3:37PM EDT305.000.500.004.600.00-217993.48%
VRTX220701C003100002022-06-28 11:16AM EDT310.000.250.002.00-0.25-50.00%109181.30%
VRTX220701C003150002022-05-25 2:44PM EDT315.004.570.004.800.00--50113.97%
VRTX220701C003200002022-06-23 1:36PM EDT320.000.010.000.150.00-2045561.72%
VRTX220701C003300002022-06-27 9:44AM EDT330.000.150.000.550.00-520987.70%
VRTX220701C003350002022-06-27 3:53PM EDT335.000.050.004.800.00-12148.05%
VRTX220701C003400002022-06-01 9:30AM EDT340.002.350.004.800.00-510155.91%
Options de ventepour1 juillet 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
VRTX220701P001500002022-05-19 9:36AM EDT150.000.090.004.300.00--136379.54%
VRTX220701P001850002022-05-19 9:36AM EDT185.000.350.004.800.00--68274.66%
VRTX220701P002000002022-05-25 10:59AM EDT200.000.760.004.300.00-1060224.81%
VRTX220701P002050002022-05-26 10:55AM EDT205.001.350.004.800.00--20217.29%
VRTX220701P002100002022-05-26 10:47AM EDT210.001.120.004.800.00-1810203.56%
VRTX220701P002150002022-05-25 12:29PM EDT215.001.530.004.300.00-432184.42%
VRTX220701P002200002022-06-10 10:36AM EDT220.001.100.000.200.00-142095.90%
VRTX220701P002250002022-06-07 1:48PM EDT225.001.100.004.300.00-11158.42%
VRTX220701P002300002022-06-23 3:32PM EDT230.000.150.001.000.00-232102.98%
VRTX220701P002350002022-06-17 3:49PM EDT235.001.710.004.300.00-64132.86%
VRTX220701P002375002022-06-14 3:42PM EDT237.503.800.000.200.00--266.99%
VRTX220701P002400002022-06-17 3:49PM EDT240.002.090.004.300.00-1250120.17%
VRTX220701P002425002022-06-13 1:40PM EDT242.506.120.004.800.00--1117.92%
VRTX220701P002450002022-05-25 1:55PM EDT245.003.680.004.800.00--10111.43%
VRTX220701P002475002022-06-27 12:50PM EDT247.500.210.000.050.00-310346.09%
VRTX220701P002500002022-06-24 12:19PM EDT250.000.500.004.300.00-1694.68%
VRTX220701P002550002022-06-17 11:25AM EDT255.005.800.004.300.00-121081.76%
VRTX220701P002575002022-06-21 1:45PM EDT257.501.600.004.800.00-1178.49%
VRTX220701P002600002022-06-28 11:49AM EDT260.000.300.000.75+0.11+57.89%16547.93%
VRTX220701P002650002022-06-28 11:25AM EDT265.000.350.002.00-4.17-92.26%11053.13%
VRTX220701P002700002022-06-28 3:52PM EDT270.001.620.002.50-4.98-75.45%1243.75%
VRTX220701P002750002022-06-28 10:13AM EDT275.000.990.605.30+0.19+23.75%51250.98%
VRTX220701P002800002022-06-28 11:58AM EDT280.003.204.208.80+1.15+56.10%1457.80%
VRTX220701P002825002022-06-28 1:43PM EDT282.507.806.109.30+6.25+403.23%413647.78%
VRTX220701P002850002022-06-28 12:45PM EDT285.008.006.6014.00+4.90+158.06%505575.95%
VRTX220701P002875002022-06-28 9:45AM EDT287.504.509.5017.00+0.32+7.66%1450.51%