La bourse est fermée
CAC 40
7 233,94 +67,67 (+0,94 %) Euro Stoxx 50
4 257,98 +16,86 (+0,40 %) Dow Jones
33 926,01 -127,93 (-0,38 %) EUR/USD
1,0797 -0,0114 (-1,05 %) Gold future
1 877,70 -53,10 (-2,75 %) BTC-EUR
21 622,38 -311,86 (-1,42 %)
Vertex Pharmaceuticals Incorporated (VRTX)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EST
Échanges après Bourse :
Options d’achatpour10 février 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX230210C00270000 | 2023-01-17 10:24AM EST | 270.00 | 41.00 | 28.60 | 36.10 | 0.00 | - | 1 | 1 | 63.87% |
| VRTX230210C00285000 | 2023-01-30 2:38PM EST | 285.00 | 36.71 | 14.90 | 22.20 | 0.00 | - | 1 | 1 | 50.42% |
| VRTX230210C00295000 | 2023-01-25 10:42AM EST | 295.00 | 20.55 | 10.40 | 11.40 | 0.00 | - | 1 | 0 | 48.80% |
| VRTX230210C00297500 | 2023-02-03 11:54AM EST | 297.50 | 10.10 | 8.00 | 9.70 | -16.85 | -62.52% | 35 | 1 | 47.27% |
| VRTX230210C00300000 | 2023-02-03 3:59PM EST | 300.00 | 7.80 | 7.20 | 8.00 | -10.20 | -56.67% | 253 | 298 | 45.06% |
| VRTX230210C00305000 | 2023-02-03 2:05PM EST | 305.00 | 5.85 | 4.60 | 5.70 | -0.59 | -9.16% | 34 | 12 | 44.95% |
| VRTX230210C00310000 | 2023-02-03 12:51PM EST | 310.00 | 3.90 | 3.20 | 4.50 | -0.20 | -4.88% | 9 | 39 | 48.72% |
| VRTX230210C00315000 | 2023-02-03 2:39PM EST | 315.00 | 2.55 | 1.80 | 2.90 | -0.40 | -13.56% | 29 | 8 | 47.18% |
| VRTX230210C00320000 | 2023-02-03 2:17PM EST | 320.00 | 1.40 | 0.05 | 2.40 | -0.90 | -39.13% | 3 | 23 | 51.49% |
| VRTX230210C00322500 | 2023-02-02 10:01AM EST | 322.50 | 2.05 | 0.35 | 3.60 | 0.00 | - | 2 | 5 | 51.53% |
| VRTX230210C00325000 | 2023-02-03 3:34PM EST | 325.00 | 1.19 | 0.50 | 2.25 | -0.86 | -41.95% | 2 | 39 | 57.72% |
| VRTX230210C00327500 | 2023-02-03 11:44AM EST | 327.50 | 0.70 | 0.15 | 2.90 | +0.05 | +7.69% | 1 | 10 | 54.00% |
| VRTX230210C00330000 | 2023-02-01 12:34PM EST | 330.00 | 1.74 | 0.00 | 2.00 | 0.00 | - | 1 | 5 | 50.85% |
| VRTX230210C00340000 | 2023-01-31 2:53PM EST | 340.00 | 2.00 | 0.00 | 4.40 | 0.00 | - | 8 | 8 | 77.53% |
| VRTX230210C00345000 | 2023-02-01 10:30AM EST | 345.00 | 1.41 | 0.00 | 3.30 | 0.00 | - | 2 | 17 | 77.20% |
| VRTX230210C00350000 | 2023-02-01 10:30AM EST | 350.00 | 1.21 | 0.00 | 4.10 | 0.00 | - | 2 | 5 | 87.96% |
| VRTX230210C00355000 | 2023-01-03 12:15PM EST | 355.00 | 0.30 | 0.00 | 4.40 | 0.00 | - | 2 | 1 | 95.53% |
| VRTX230210C00360000 | 2022-12-30 11:26AM EST | 360.00 | 0.30 | 0.00 | 4.50 | 0.00 | - | 2 | 0 | 101.78% |
| VRTX230210C00370000 | 2023-01-20 2:47PM EST | 370.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 2 | 2 | 111.28% |
| VRTX230210C00375000 | 2023-01-20 2:47PM EST | 375.00 | 0.13 | 0.00 | 4.30 | 0.00 | - | 2 | 2 | 116.43% |
Options de ventepour10 février 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX230210P00170000 | 2023-01-10 12:00PM EST | 170.00 | 0.15 | 0.00 | 4.30 | 0.00 | - | - | 1 | 266.16% |
| VRTX230210P00180000 | 2023-01-10 11:59AM EST | 180.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | - | 1 | 243.51% |
| VRTX230210P00190000 | 2023-01-04 2:20PM EST | 190.00 | 0.20 | 0.00 | 4.20 | 0.00 | - | - | 4 | 220.75% |
| VRTX230210P00200000 | 2023-01-30 10:43AM EST | 200.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 55 | 117.19% |
| VRTX230210P00215000 | 2023-01-20 2:49PM EST | 215.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 2 | 2 | 172.02% |
| VRTX230210P00220000 | 2023-01-20 2:48PM EST | 220.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 2 | 2 | 162.60% |
| VRTX230210P00225000 | 2023-01-20 2:48PM EST | 225.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 2 | 2 | 153.30% |
| VRTX230210P00230000 | 2023-01-20 2:48PM EST | 230.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 4 | 4 | 144.14% |
| VRTX230210P00235000 | 2023-01-20 2:47PM EST | 235.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 2 | 2 | 135.11% |
| VRTX230210P00240000 | 2023-01-20 2:47PM EST | 240.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 2 | 2 | 126.20% |
| VRTX230210P00260000 | 2023-02-03 3:03PM EST | 260.00 | 1.00 | 0.00 | 2.00 | +0.40 | +66.67% | 1 | 3 | 74.29% |
| VRTX230210P00275000 | 2023-01-24 3:50PM EST | 275.00 | 0.53 | 0.00 | 1.50 | 0.00 | - | 4 | 10 | 57.93% |
| VRTX230210P00280000 | 2023-02-03 2:25PM EST | 280.00 | 0.43 | 0.90 | 2.05 | -0.57 | -57.00% | 5 | 61 | 55.27% |
| VRTX230210P00282500 | 2023-01-24 11:33AM EST | 282.50 | 1.12 | 0.45 | 4.30 | 0.00 | - | - | 3 | 53.76% |
| VRTX230210P00285000 | 2023-02-03 11:18AM EST | 285.00 | 1.33 | 0.15 | 2.95 | -1.22 | -47.84% | 1 | 8 | 53.87% |
| VRTX230210P00290000 | 2023-02-03 2:37PM EST | 290.00 | 2.80 | 0.90 | 5.50 | -1.20 | -30.00% | 7 | 8 | 61.67% |
| VRTX230210P00297500 | 2023-02-03 3:56PM EST | 297.50 | 4.30 | 4.30 | 6.20 | -3.70 | -46.25% | 18 | 64 | 47.40% |
| VRTX230210P00300000 | 2023-02-03 3:09PM EST | 300.00 | 5.22 | 5.10 | 7.30 | -0.78 | -13.00% | 25 | 47 | 46.99% |
| VRTX230210P00302500 | 2023-02-03 3:48PM EST | 302.50 | 7.06 | 6.70 | 8.00 | +0.07 | +1.00% | 44 | 19 | 43.41% |
| VRTX230210P00305000 | 2023-02-03 11:35AM EST | 305.00 | 7.20 | 8.10 | 9.10 | -0.75 | -9.43% | 4 | 9 | 41.39% |
| VRTX230210P00310000 | 2023-02-01 1:26PM EST | 310.00 | 5.30 | 8.90 | 14.40 | 0.00 | - | 4 | 7 | 54.66% |
| VRTX230210P00312500 | 2023-02-02 1:27PM EST | 312.50 | 11.00 | 12.00 | 16.20 | 0.00 | - | 2 | 2 | 55.26% |
| VRTX230210P00315000 | 2023-02-03 3:42PM EST | 315.00 | 15.25 | 13.50 | 17.80 | +8.05 | +111.81% | 25 | 7 | 53.87% |
© 2023 Yahoo. Tous droits réservés.
