La bourse est fermée

Vertex Pharmaceuticals Incorporated (VRTX)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
301,02-2,76 (-0,91 %)
À la clôture : 04:00PM EST
302,45 +1,43 (+0,48 %)
Échanges après Bourse : 06:54PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour10 février 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
VRTX230210C002700002023-01-17 10:24AM EST270.0041.0028.6036.100.00-1163.87%
VRTX230210C002850002023-01-30 2:38PM EST285.0036.7114.9022.200.00-1150.42%
VRTX230210C002950002023-01-25 10:42AM EST295.0020.5510.4011.400.00-1048.80%
VRTX230210C002975002023-02-03 11:54AM EST297.5010.108.009.70-16.85-62.52%35147.27%
VRTX230210C003000002023-02-03 3:59PM EST300.007.807.208.00-10.20-56.67%25329845.06%
VRTX230210C003050002023-02-03 2:05PM EST305.005.854.605.70-0.59-9.16%341244.95%
VRTX230210C003100002023-02-03 12:51PM EST310.003.903.204.50-0.20-4.88%93948.72%
VRTX230210C003150002023-02-03 2:39PM EST315.002.551.802.90-0.40-13.56%29847.18%
VRTX230210C003200002023-02-03 2:17PM EST320.001.400.052.40-0.90-39.13%32351.49%
VRTX230210C003225002023-02-02 10:01AM EST322.502.050.353.600.00-2551.53%
VRTX230210C003250002023-02-03 3:34PM EST325.001.190.502.25-0.86-41.95%23957.72%
VRTX230210C003275002023-02-03 11:44AM EST327.500.700.152.90+0.05+7.69%11054.00%
VRTX230210C003300002023-02-01 12:34PM EST330.001.740.002.000.00-1550.85%
VRTX230210C003400002023-01-31 2:53PM EST340.002.000.004.400.00-8877.53%
VRTX230210C003450002023-02-01 10:30AM EST345.001.410.003.300.00-21777.20%
VRTX230210C003500002023-02-01 10:30AM EST350.001.210.004.100.00-2587.96%
VRTX230210C003550002023-01-03 12:15PM EST355.000.300.004.400.00-2195.53%
VRTX230210C003600002022-12-30 11:26AM EST360.000.300.004.500.00-20101.78%
VRTX230210C003700002023-01-20 2:47PM EST370.000.050.004.300.00-22111.28%
VRTX230210C003750002023-01-20 2:47PM EST375.000.130.004.300.00-22116.43%
Options de ventepour10 février 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
VRTX230210P001700002023-01-10 12:00PM EST170.000.150.004.300.00--1266.16%
VRTX230210P001800002023-01-10 11:59AM EST180.000.100.004.300.00--1243.51%
VRTX230210P001900002023-01-04 2:20PM EST190.000.200.004.200.00--4220.75%
VRTX230210P002000002023-01-30 10:43AM EST200.000.100.000.150.00-155117.19%
VRTX230210P002150002023-01-20 2:49PM EST215.000.050.004.300.00-22172.02%
VRTX230210P002200002023-01-20 2:48PM EST220.000.050.004.300.00-22162.60%
VRTX230210P002250002023-01-20 2:48PM EST225.000.050.004.300.00-22153.30%
VRTX230210P002300002023-01-20 2:48PM EST230.000.050.004.300.00-44144.14%
VRTX230210P002350002023-01-20 2:47PM EST235.000.050.004.300.00-22135.11%
VRTX230210P002400002023-01-20 2:47PM EST240.000.050.004.300.00-22126.20%
VRTX230210P002600002023-02-03 3:03PM EST260.001.000.002.00+0.40+66.67%1374.29%
VRTX230210P002750002023-01-24 3:50PM EST275.000.530.001.500.00-41057.93%
VRTX230210P002800002023-02-03 2:25PM EST280.000.430.902.05-0.57-57.00%56155.27%
VRTX230210P002825002023-01-24 11:33AM EST282.501.120.454.300.00--353.76%
VRTX230210P002850002023-02-03 11:18AM EST285.001.330.152.95-1.22-47.84%1853.87%
VRTX230210P002900002023-02-03 2:37PM EST290.002.800.905.50-1.20-30.00%7861.67%
VRTX230210P002975002023-02-03 3:56PM EST297.504.304.306.20-3.70-46.25%186447.40%
VRTX230210P003000002023-02-03 3:09PM EST300.005.225.107.30-0.78-13.00%254746.99%
VRTX230210P003025002023-02-03 3:48PM EST302.507.066.708.00+0.07+1.00%441943.41%
VRTX230210P003050002023-02-03 11:35AM EST305.007.208.109.10-0.75-9.43%4941.39%
VRTX230210P003100002023-02-01 1:26PM EST310.005.308.9014.400.00-4754.66%
VRTX230210P003125002023-02-02 1:27PM EST312.5011.0012.0016.200.00-2255.26%
VRTX230210P003150002023-02-03 3:42PM EST315.0015.2513.5017.80+8.05+111.81%25753.87%