La bourse est fermée
Dow Jones
38 503,69 +263,71 (+0,69 %) Nasdaq
15 696,64 +245,33 (+1,59 %) Nikkei 225
37 552,16 +113,55 (+0,30 %) EUR/USD
1,0704 +0,0048 (+0,45 %) HANG SENG
16 828,93 +317,24 (+1,92 %) Bitcoin EUR
61 970,42 -147,16 (-0,24 %)
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’achatpour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX240426C00360000 | 2024-04-05 9:38AM EDT | 360.00 | 43.90 | 42.00 | 49.30 | 0.00 | - | 2 | 1 | 72.12% |
| VRTX240426C00370000 | 2024-04-18 10:12AM EDT | 370.00 | 23.35 | 32.00 | 39.50 | 0.00 | - | 1 | 2 | 60.28% |
| VRTX240426C00390000 | 2024-04-16 9:45AM EDT | 390.00 | 9.50 | 12.20 | 19.50 | 0.00 | - | 1 | 2 | 62.60% |
| VRTX240426C00392500 | 2024-04-19 2:00PM EDT | 392.50 | 6.00 | 9.80 | 17.10 | 0.00 | - | 1 | 1 | 57.98% |
| VRTX240426C00395000 | 2024-04-22 12:13PM EDT | 395.00 | 8.69 | 8.60 | 14.80 | 0.00 | - | 5 | 4 | 53.82% |
| VRTX240426C00397500 | 2024-04-23 11:05AM EDT | 397.50 | 9.40 | 7.50 | 11.50 | +4.90 | +108.89% | 1 | 13 | 42.94% |
| VRTX240426C00400000 | 2024-04-23 3:31PM EDT | 400.00 | 8.10 | 3.30 | 9.60 | +0.40 | +5.19% | 6 | 256 | 40.86% |
| VRTX240426C00402500 | 2024-04-23 3:30PM EDT | 402.50 | 5.70 | 4.70 | 5.20 | +0.50 | +9.62% | 1 | 140 | 22.99% |
| VRTX240426C00405000 | 2024-04-23 3:57PM EDT | 405.00 | 3.45 | 3.20 | 3.70 | +0.66 | +23.66% | 22 | 84 | 22.14% |
| VRTX240426C00407500 | 2024-04-23 2:49PM EDT | 407.50 | 3.39 | 2.20 | 2.60 | +0.94 | +38.37% | 24 | 24 | 22.13% |
| VRTX240426C00410000 | 2024-04-23 9:52AM EDT | 410.00 | 1.50 | 1.35 | 1.75 | +0.25 | +20.00% | 6 | 92 | 22.10% |
| VRTX240426C00415000 | 2024-04-23 3:57PM EDT | 415.00 | 0.55 | 0.45 | 1.15 | +0.01 | +1.85% | 16 | 66 | 26.33% |
| VRTX240426C00417500 | 2024-04-23 1:36PM EDT | 417.50 | 0.30 | 0.25 | 1.90 | -0.25 | -45.45% | 5 | 14 | 36.62% |
| VRTX240426C00420000 | 2024-04-23 3:28PM EDT | 420.00 | 0.25 | 0.10 | 0.40 | -0.15 | -37.50% | 11 | 18 | 25.05% |
| VRTX240426C00425000 | 2024-04-22 3:10PM EDT | 425.00 | 0.19 | 0.00 | 0.25 | 0.00 | - | 1 | 7 | 28.03% |
| VRTX240426C00430000 | 2024-04-11 9:50AM EDT | 430.00 | 1.00 | 0.05 | 1.30 | 0.00 | - | 1 | 2 | 49.33% |
| VRTX240426C00435000 | 2024-04-01 1:09PM EDT | 435.00 | 4.46 | 0.00 | 0.35 | 0.00 | - | 1 | 6 | 40.92% |
| VRTX240426C00440000 | 2024-04-15 3:36PM EDT | 440.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 11 | 196 | 33.99% |
| VRTX240426C00445000 | 2024-04-23 10:20AM EDT | 445.00 | 0.03 | 0.00 | 4.30 | -2.97 | -99.00% | 1 | 1 | 78.27% |
| VRTX240426C00450000 | 2024-03-28 1:26PM EDT | 450.00 | 2.30 | 0.00 | 4.30 | 0.00 | - | 159 | 159 | 84.55% |
| VRTX240426C00455000 | 2024-03-28 1:35PM EDT | 455.00 | 1.50 | 0.00 | 4.30 | 0.00 | - | 149 | 149 | 90.65% |
| VRTX240426C00460000 | 2024-04-04 3:42PM EDT | 460.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | 3 | 5 | 65.92% |
| VRTX240426C00465000 | 2024-04-22 9:30AM EDT | 465.00 | 0.38 | 0.00 | 1.00 | 0.00 | - | 1 | 9 | 74.12% |
| VRTX240426C00470000 | 2024-03-22 2:13PM EDT | 470.00 | 2.43 | 0.00 | 4.30 | 0.00 | - | 3 | 5 | 107.91% |
| VRTX240426C00475000 | 2024-03-22 2:13PM EDT | 475.00 | 2.28 | 0.00 | 1.50 | 0.00 | - | 3 | 10 | 89.65% |
| VRTX240426C00480000 | 2024-03-11 3:35PM EDT | 480.00 | 1.49 | 0.00 | 4.30 | 0.00 | - | 4 | 1 | 118.75% |
| VRTX240426C00485000 | 2024-03-11 3:06PM EDT | 485.00 | 1.34 | 0.00 | 4.30 | 0.00 | - | 4 | 2 | 123.97% |
Options de ventepour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX240426P00330000 | 2024-04-22 1:35PM EDT | 330.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 142.92% |
| VRTX240426P00335000 | 2024-04-17 11:22AM EDT | 335.00 | 0.67 | 0.00 | 4.30 | 0.00 | - | 1 | 0 | 134.74% |
| VRTX240426P00355000 | 2024-04-17 11:22AM EDT | 355.00 | 0.84 | 0.00 | 0.30 | 0.00 | - | 1 | 0 | 59.67% |
| VRTX240426P00365000 | 2024-03-22 2:09PM EDT | 365.00 | 1.18 | 0.00 | 4.00 | 0.00 | - | 2 | 2 | 84.33% |
| VRTX240426P00370000 | 2024-04-23 12:56PM EDT | 370.00 | 0.14 | 0.00 | 1.60 | -0.16 | -53.33% | 14 | 7 | 59.57% |
| VRTX240426P00375000 | 2024-04-23 12:55PM EDT | 375.00 | 0.50 | 0.00 | 0.40 | 0.00 | - | 5 | 8 | 45.02% |
| VRTX240426P00380000 | 2024-04-23 12:53PM EDT | 380.00 | 3.30 | 0.00 | 2.90 | +3.05 | +1,220.00% | 4 | 13 | 53.98% |
| VRTX240426P00385000 | 2024-04-23 12:45PM EDT | 385.00 | 0.58 | 0.10 | 4.40 | +0.13 | +28.89% | 2 | 15 | 53.78% |
| VRTX240426P00387500 | 2024-04-22 11:27AM EDT | 387.50 | 0.10 | 0.10 | 2.65 | -0.65 | -86.67% | 2 | 15 | 52.77% |
| VRTX240426P00390000 | 2024-04-23 12:44PM EDT | 390.00 | 0.25 | 0.15 | 0.65 | -0.42 | -62.69% | 2 | 58 | 29.27% |
| VRTX240426P00392500 | 2024-04-23 12:40PM EDT | 392.50 | 0.20 | 0.10 | 0.75 | -0.79 | -79.80% | 2 | 28 | 26.76% |
| VRTX240426P00395000 | 2024-04-23 3:50PM EDT | 395.00 | 0.58 | 0.35 | 0.90 | -0.74 | -56.06% | 16 | 17 | 24.39% |
| VRTX240426P00397500 | 2024-04-23 1:57PM EDT | 397.50 | 1.04 | 0.40 | 1.40 | -0.48 | -31.58% | 7 | 5 | 24.34% |
| VRTX240426P00400000 | 2024-04-23 12:26PM EDT | 400.00 | 1.60 | 1.35 | 1.80 | -2.60 | -61.90% | 1 | 32 | 22.34% |
| VRTX240426P00402500 | 2024-04-23 3:56PM EDT | 402.50 | 2.36 | 2.15 | 2.55 | -1.04 | -30.59% | 45 | 47 | 21.52% |
| VRTX240426P00405000 | 2024-04-23 3:04PM EDT | 405.00 | 2.91 | 3.00 | 4.10 | -2.33 | -44.47% | 4 | 115 | 23.98% |
| VRTX240426P00410000 | 2024-04-19 2:07PM EDT | 410.00 | 15.40 | 2.20 | 10.00 | 0.00 | - | 1 | 5 | 42.14% |
| VRTX240426P00415000 | 2024-04-19 9:34AM EDT | 415.00 | 21.85 | 6.50 | 13.70 | 0.00 | - | 13 | 10 | 44.48% |
| VRTX240426P00420000 | 2024-04-10 3:37PM EDT | 420.00 | 23.00 | 11.60 | 17.40 | 0.00 | - | 10 | 0 | 44.04% |
| VRTX240426P00425000 | 2024-04-18 3:20PM EDT | 425.00 | 29.80 | 16.20 | 23.30 | 0.00 | - | 1 | 0 | 59.34% |
| VRTX240426P00430000 | 2024-03-28 9:49AM EDT | 430.00 | 19.13 | 21.60 | 28.30 | 0.00 | - | 2 | 0 | 67.29% |
