La bourse est fermée
CAC 40
7 957,57 +42,92 (+0,54 %) Euro Stoxx 50
4 921,48 +30,87 (+0,63 %) Dow Jones
38 675,68 +450,02 (+1,18 %) EUR/USD
1,0767 +0,0039 (+0,37 %) Gold future
2 310,10 +0,50 (+0,02 %) Bitcoin EUR
58 323,20 +2 785,52 (+5,02 %)
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 :
Prix d’exercice:410.00
Options d’achatpour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX240510C00410000 | 2024-05-03 2:43PM EDT | 2024-05-10 | 5.00 | 3.30 | 8.60 | -0.45 | -8.26% | 17 | 32 | 56.07% |
| VRTX240517C00410000 | 2024-05-03 2:17PM EDT | 2024-05-17 | 6.40 | 5.20 | 6.50 | +0.10 | +1.59% | 10 | 262 | 32.68% |
| VRTX240524C00410000 | 2024-05-01 10:12AM EDT | 2024-05-24 | 4.89 | 6.70 | 8.30 | 0.00 | - | 4 | 8 | 31.56% |
| VRTX240607C00410000 | 2024-04-29 3:06PM EDT | 2024-06-07 | 7.60 | 7.00 | 13.60 | 0.00 | - | 1 | 4 | 35.35% |
| VRTX240621C00410000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 11.50 | 11.30 | 11.60 | -0.20 | -1.71% | 6 | 311 | 26.42% |
| VRTX240719C00410000 | 2024-05-03 11:50AM EDT | 2024-07-19 | 15.70 | 15.60 | 16.40 | -2.10 | -11.80% | 74 | 90 | 27.67% |
| VRTX240920C00410000 | 2024-04-30 9:59AM EDT | 2024-09-20 | 20.95 | 24.40 | 25.60 | 0.00 | - | 1 | 7 | 29.83% |
| VRTX241018C00410000 | 2024-04-29 2:07PM EDT | 2024-10-18 | 26.60 | 25.70 | 31.10 | 0.00 | - | 1 | 12 | 32.29% |
| VRTX250117C00410000 | 2024-04-29 3:50PM EDT | 2025-01-17 | 34.80 | 34.30 | 38.70 | 0.00 | - | 10 | 500 | 31.65% |
| VRTX250620C00410000 | 2024-05-02 2:45PM EDT | 2025-06-20 | 52.38 | 49.10 | 57.00 | 0.00 | - | 1 | 7 | 35.86% |
| VRTX260116C00410000 | 2024-04-16 9:40AM EDT | 2026-01-16 | 69.80 | 63.10 | 72.00 | 0.00 | - | 1 | 15 | 36.46% |
| VRTX260618C00410000 | 2024-03-25 10:13AM EDT | 2026-06-18 | 93.00 | 75.00 | 83.00 | 0.00 | - | 1 | 1 | 37.49% |
| VRTX261218C00410000 | 2024-02-15 3:50PM EDT | 2026-12-18 | 111.00 | 95.00 | 104.00 | 0.00 | - | 7 | 9 | 42.13% |
Options de ventepour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX240510P00410000 | 2024-05-01 3:41PM EDT | 2024-05-10 | 11.50 | 8.50 | 13.90 | 0.00 | - | 3 | 6 | 38.95% |
| VRTX240517P00410000 | 2024-05-02 2:26PM EDT | 2024-05-17 | 15.00 | 9.60 | 15.50 | 0.00 | - | 1 | 63 | 32.96% |
| VRTX240621P00410000 | 2024-05-03 2:49PM EDT | 2024-06-21 | 17.70 | 17.60 | 18.20 | -3.20 | -15.31% | 1 | 357 | 22.39% |
| VRTX240719P00410000 | 2024-05-03 2:49PM EDT | 2024-07-19 | 20.40 | 20.30 | 21.20 | -0.40 | -1.92% | 1 | 75 | 22.03% |
| VRTX240920P00410000 | 2024-05-01 3:05PM EDT | 2024-09-20 | 24.10 | 25.60 | 26.50 | 0.00 | - | 1 | 18 | 21.73% |
| VRTX241018P00410000 | 2024-04-08 3:48PM EDT | 2024-10-18 | 29.30 | 25.90 | 31.60 | 0.00 | - | 2 | 12 | 24.55% |
| VRTX250117P00410000 | 2024-05-03 2:46PM EDT | 2025-01-17 | 31.74 | 28.00 | 35.30 | -6.16 | -16.25% | 1 | 84 | 22.52% |
| VRTX260116P00410000 | 2024-02-02 1:29PM EDT | 2026-01-16 | 43.70 | 36.50 | 45.00 | 0.00 | - | 2 | 6 | 19.18% |
