La bourse est fermée

Vertex Pharmaceuticals Incorporated (VRTX)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
319,99-1,46 (-0,45 %)
À partir de 03:21PM EST. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour3 février 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
VRTX230203C002000002023-01-27 3:59PM EST200.00121.95118.40124.400.00-33241.11%
VRTX230203C002600002023-01-26 9:30AM EST260.0056.5856.5064.400.00-1098.00%
VRTX230203C002800002023-01-26 10:15AM EST280.0036.2038.2043.200.00-2174.46%
VRTX230203C002850002023-01-27 2:17PM EST285.0038.3633.3038.200.00-2267.58%
VRTX230203C002900002023-01-26 10:15AM EST290.0026.8028.7033.100.00-1262.31%
VRTX230203C002925002023-01-20 11:37AM EST292.5018.4826.4029.700.00-606051.66%
VRTX230203C002950002023-01-30 2:17PM EST295.0026.3023.5027.40-0.94-3.45%1373.17%
VRTX230203C002975002023-01-20 1:04PM EST297.5011.3721.8024.700.00-303166.02%
VRTX230203C003000002023-01-27 3:59PM EST300.0023.7019.4022.500.00-54464.09%
VRTX230203C003025002023-01-30 1:44PM EST302.5018.9517.2020.70+8.98+90.07%204065.42%
VRTX230203C003050002023-01-26 3:46PM EST305.0016.0214.4017.800.00-206456.36%
VRTX230203C003075002023-01-27 11:12AM EST307.5014.7012.3016.700.00-2562.33%
VRTX230203C003100002023-01-27 3:55PM EST310.0013.009.5013.700.00-41952.33%
VRTX230203C003125002023-01-27 3:31PM EST312.5011.708.2011.000.00-6644.63%
VRTX230203C003150002023-01-26 3:30PM EST315.008.205.909.400.00--944.58%
VRTX230203C003175002023-01-26 1:14PM EST317.505.005.206.000.00--631.24%
VRTX230203C003200002023-01-30 1:45PM EST320.004.003.404.30-1.71-29.95%16828.81%
VRTX230203C003225002023-01-30 2:16PM EST322.502.652.253.10-2.85-51.82%13128.25%
VRTX230203C003250002023-01-30 10:26AM EST325.001.801.302.00-1.40-43.75%102726.69%
VRTX230203C003275002023-01-30 2:24PM EST327.500.850.651.30-1.15-57.50%7226.31%
VRTX230203C003300002023-01-30 2:01PM EST330.000.600.001.00-0.38-38.78%9128.08%
VRTX230203C003350002023-01-27 3:50PM EST335.000.300.000.35-0.23-43.40%111727.20%
VRTX230203C003600002023-01-17 3:34PM EST360.000.500.000.650.00--256.15%
VRTX230203C003800002022-12-27 3:25PM EST380.000.050.004.300.00--2113.75%
VRTX230203C004100002022-12-27 12:54PM EST410.000.200.004.300.00--1148.12%
Options de ventepour3 février 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
VRTX230203P001950002023-01-09 3:54PM EST195.000.100.001.500.00--1224.51%
VRTX230203P002500002023-01-17 10:23AM EST250.000.500.000.100.00--183.20%
VRTX230203P002700002023-01-24 9:30AM EST270.000.500.000.100.00-1759.57%
VRTX230203P002800002023-01-24 9:39AM EST280.000.400.000.200.00-151952.73%
VRTX230203P002825002023-01-27 3:50PM EST282.501.500.000.20+1.45+2,900.00%1255.27%
VRTX230203P002850002022-12-30 11:33AM EST285.0010.900.004.300.00-1189.55%
VRTX230203P002900002023-01-20 12:40PM EST290.000.300.000.70-0.79-72.48%1350.24%
VRTX230203P002925002023-01-27 1:30PM EST292.500.250.001.500.00-1755.37%
VRTX230203P002975002023-01-26 12:17PM EST297.501.050.001.500.00-1157.84%
VRTX230203P003000002023-01-27 12:21PM EST300.000.930.051.250.00-21950.15%
VRTX230203P003025002023-01-20 3:50PM EST302.502.650.204.800.00-202158.81%
VRTX230203P003050002023-01-30 2:51PM EST305.000.770.102.20-0.03-3.75%1350.76%
VRTX230203P003075002023-01-30 12:40PM EST307.500.800.502.55-3.10-79.49%3248.61%
VRTX230203P003100002023-01-30 2:51PM EST310.001.180.701.50-3.22-73.18%11633.86%
VRTX230203P003125002023-01-27 3:56PM EST312.501.301.002.000.00-383332.87%
VRTX230203P003150002023-01-30 9:52AM EST315.001.511.552.10-1.51-50.00%102627.82%
VRTX230203P003175002023-01-27 3:19PM EST317.502.352.202.500.00-313124.26%
VRTX230203P003200002023-01-30 10:24AM EST320.003.302.953.80+0.50+17.86%406425.40%
VRTX230203P003225002023-01-27 3:55PM EST322.504.314.205.300.00-7926.12%
VRTX230203P003275002023-01-26 3:47PM EST327.509.006.5010.800.00--442.02%