Marchés français ouverture 3 h 45 min
Dow Jones
38 085,80 -375,12 (-0,98 %) Nasdaq
15 611,76 -100,99 (-0,64 %) Nikkei 225
37 780,35 +151,87 (+0,40 %) EUR/USD
1,0726 -0,0007 (-0,06 %) HANG SENG
17 583,83 +299,29 (+1,73 %) Bitcoin EUR
60 051,52 +179,22 (+0,30 %)
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 | 33.60 | 40.50 | 0.00 | - | 2 | 1 | 183.11% |
| VRTX240426C00370000 | 2024-04-18 10:12AM EDT | 370.00 | 23.35 | 24.30 | 31.80 | 0.00 | - | 1 | 2 | 83.79% |
| VRTX240426C00390000 | 2024-04-25 11:53AM EDT | 390.00 | 5.13 | 4.40 | 11.10 | -4.37 | -46.00% | 1 | 2 | 79.54% |
| VRTX240426C00392500 | 2024-04-19 2:00PM EDT | 392.50 | 6.00 | 1.60 | 9.60 | 0.00 | - | 1 | 1 | 80.98% |
| VRTX240426C00395000 | 2024-04-25 10:36AM EDT | 395.00 | 1.85 | 0.25 | 8.10 | -6.84 | -78.71% | 6 | 4 | 80.52% |
| VRTX240426C00397500 | 2024-04-25 11:51AM EDT | 397.50 | 1.20 | 0.80 | 5.80 | -8.20 | -87.23% | 2 | 13 | 68.65% |
| VRTX240426C00400000 | 2024-04-24 11:09AM EDT | 400.00 | 1.33 | 0.20 | 5.20 | -1.91 | -58.95% | 5 | 173 | 75.44% |
| VRTX240426C00402500 | 2024-04-25 1:55PM EDT | 402.50 | 1.32 | 0.05 | 0.80 | -2.18 | -62.29% | 6 | 141 | 29.93% |
| VRTX240426C00405000 | 2024-04-25 1:25PM EDT | 405.00 | 0.30 | 0.15 | 0.50 | -1.22 | -80.26% | 9 | 85 | 32.57% |
| VRTX240426C00407500 | 2024-04-25 2:02PM EDT | 407.50 | 0.10 | 0.10 | 1.40 | -0.60 | -85.71% | 2 | 13 | 56.93% |
| VRTX240426C00410000 | 2024-04-25 12:58PM EDT | 410.00 | 0.11 | 0.05 | 1.35 | -0.32 | -74.42% | 5 | 102 | 51.42% |
| VRTX240426C00415000 | 2024-04-25 2:33PM EDT | 415.00 | 0.05 | 0.00 | 4.30 | -0.50 | -90.91% | 2 | 81 | 94.21% |
| VRTX240426C00417500 | 2024-04-23 1:36PM EDT | 417.50 | 0.30 | 0.00 | 4.30 | 0.00 | - | 5 | 14 | 102.10% |
| VRTX240426C00420000 | 2024-04-23 3:28PM EDT | 420.00 | 1.72 | 0.00 | 0.05 | +1.47 | +588.00% | 2 | 29 | 47.46% |
| VRTX240426C00425000 | 2024-04-22 3:10PM EDT | 425.00 | 0.19 | 0.00 | 3.60 | 0.00 | - | 1 | 7 | 117.38% |
| VRTX240426C00430000 | 2024-04-11 9:50AM EDT | 430.00 | 1.00 | 0.00 | 4.20 | 0.00 | - | 1 | 2 | 137.45% |
| VRTX240426C00435000 | 2024-04-25 9:30AM EDT | 435.00 | 0.03 | 0.00 | 2.25 | -4.43 | -99.33% | 1 | 6 | 126.76% |
| VRTX240426C00440000 | 2024-04-15 3:36PM EDT | 440.00 | 1.05 | 0.00 | 2.00 | +0.95 | +950.00% | 1 | 196 | 134.57% |
| VRTX240426C00445000 | 2024-04-23 10:20AM EDT | 445.00 | 0.03 | 0.00 | 4.20 | 0.00 | - | 1 | 1 | 176.34% |
| VRTX240426C00450000 | 2024-03-28 1:26PM EDT | 450.00 | 2.30 | 0.00 | 4.20 | 0.00 | - | 159 | 159 | 188.48% |
| VRTX240426C00455000 | 2024-03-28 1:35PM EDT | 455.00 | 1.50 | 0.00 | 4.20 | 0.00 | - | 149 | 149 | 200.29% |
| VRTX240426C00460000 | 2024-04-04 3:42PM EDT | 460.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | 3 | 5 | 147.27% |
| VRTX240426C00465000 | 2024-04-25 9:47AM EDT | 465.00 | 0.18 | 0.00 | 4.20 | +0.10 | +125.00% | 1 | 8 | 223.05% |
| VRTX240426C00470000 | 2024-03-22 2:13PM EDT | 470.00 | 2.43 | 0.00 | 4.30 | 0.00 | - | 3 | 5 | 235.40% |
| VRTX240426C00475000 | 2024-03-22 2:13PM EDT | 475.00 | 2.28 | 0.00 | 1.50 | 0.00 | - | 3 | 10 | 195.80% |
| VRTX240426C00480000 | 2024-03-11 3:35PM EDT | 480.00 | 1.49 | 0.00 | 4.30 | 0.00 | - | 4 | 1 | 256.69% |
| VRTX240426C00485000 | 2024-03-11 3:06PM EDT | 485.00 | 1.34 | 0.00 | 4.30 | 0.00 | - | 4 | 2 | 266.99% |
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 | 267.53% |
| VRTX240426P00335000 | 2024-04-17 11:22AM EDT | 335.00 | 0.67 | 0.00 | 4.30 | 0.00 | - | 1 | 0 | 250.93% |
| VRTX240426P00355000 | 2024-04-17 11:22AM EDT | 355.00 | 0.84 | 0.00 | 4.30 | 0.00 | - | 1 | 0 | 184.86% |
| VRTX240426P00365000 | 2024-03-22 2:09PM EDT | 365.00 | 1.18 | 0.00 | 4.00 | 0.00 | - | 2 | 2 | 148.14% |
| VRTX240426P00370000 | 2024-04-24 10:05AM EDT | 370.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 21 | 67.19% |
| VRTX240426P00375000 | 2024-04-24 12:18PM EDT | 375.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 4 | 10 | 117.48% |
| VRTX240426P00380000 | 2024-04-24 12:18PM EDT | 380.00 | 0.11 | 0.05 | 4.30 | 0.00 | - | 4 | 18 | 100.29% |
| VRTX240426P00385000 | 2024-04-23 12:45PM EDT | 385.00 | 0.58 | 0.00 | 4.70 | 0.00 | - | 2 | 17 | 84.77% |
| VRTX240426P00387500 | 2024-04-23 12:44PM EDT | 387.50 | 0.10 | 0.05 | 0.55 | 0.00 | - | 2 | 15 | 43.16% |
| VRTX240426P00390000 | 2024-04-25 12:36PM EDT | 390.00 | 0.40 | 0.05 | 4.80 | -0.05 | -11.11% | 12 | 63 | 66.02% |
| VRTX240426P00392500 | 2024-04-24 10:37AM EDT | 392.50 | 1.23 | 0.20 | 4.60 | 0.00 | - | 5 | 33 | 54.96% |
| VRTX240426P00395000 | 2024-04-25 1:13PM EDT | 395.00 | 1.00 | 0.90 | 2.30 | +0.30 | +42.86% | 10 | 38 | 42.11% |
| VRTX240426P00397500 | 2024-04-25 2:42PM EDT | 397.50 | 1.86 | 1.55 | 2.90 | +0.51 | +37.78% | 9 | 11 | 36.13% |
| VRTX240426P00400000 | 2024-04-24 1:51PM EDT | 400.00 | 2.35 | 3.10 | 3.80 | 0.00 | - | 11 | 43 | 29.81% |
| VRTX240426P00402500 | 2024-04-25 2:42PM EDT | 402.50 | 4.85 | 1.85 | 8.50 | +1.90 | +64.41% | 5 | 85 | 69.26% |
| VRTX240426P00405000 | 2024-04-24 12:38PM EDT | 405.00 | 6.49 | 5.10 | 11.40 | 0.00 | - | 1 | 115 | 85.52% |
| VRTX240426P00410000 | 2024-04-25 3:19PM EDT | 410.00 | 11.84 | 9.10 | 15.90 | -3.56 | -23.12% | 2 | 5 | 99.02% |
| VRTX240426P00415000 | 2024-04-19 9:34AM EDT | 415.00 | 21.85 | 14.20 | 21.10 | 0.00 | - | 13 | 8 | 54.69% |
| VRTX240426P00420000 | 2024-04-10 3:37PM EDT | 420.00 | 23.00 | 19.40 | 26.10 | 0.00 | - | 10 | 0 | 70.02% |
| VRTX240426P00425000 | 2024-04-18 3:20PM EDT | 425.00 | 29.80 | 24.20 | 31.20 | 0.00 | - | 1 | 0 | 79.39% |
| VRTX240426P00430000 | 2024-03-28 9:49AM EDT | 430.00 | 19.13 | 29.20 | 36.40 | 0.00 | - | 2 | 0 | 94.53% |
