La bourse est fermée
CAC 40
8 219,14 +31,49 (+0,38 %) Euro Stoxx 50
5 085,08 +30,67 (+0,61 %) Dow Jones
39 512,84 +125,08 (+0,32 %) EUR/USD
1,0772 -0,0012 (-0,11 %) Gold future
2 366,90 +26,60 (+1,14 %) Bitcoin EUR
56 388,00 -1 912,09 (-3,28 %)
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:380.00
Options d’achatpour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX240517C00380000 | 2024-05-09 12:27PM EDT | 2024-05-17 | 37.21 | 38.30 | 48.00 | 0.00 | - | 1 | 15 | 88.62% |
| VRTX240531C00380000 | 2024-05-09 10:23AM EDT | 2024-05-31 | 39.50 | 39.30 | 48.70 | 0.00 | - | 1 | 1 | 53.78% |
| VRTX240621C00380000 | 2024-05-08 9:44AM EDT | 2024-06-21 | 42.00 | 42.00 | 50.20 | 0.00 | - | 1 | 99 | 41.81% |
| VRTX240719C00380000 | 2024-05-09 11:23AM EDT | 2024-07-19 | 45.00 | 45.30 | 53.00 | 0.00 | - | 1 | 11 | 37.50% |
| VRTX240920C00380000 | 2024-05-09 3:44PM EDT | 2024-09-20 | 54.60 | 52.90 | 58.20 | 0.00 | - | 1 | 3 | 33.62% |
| VRTX250117C00380000 | 2024-04-29 11:00AM EDT | 2025-01-17 | 52.69 | 66.90 | 74.10 | 0.00 | - | 4 | 224 | 37.62% |
| VRTX250620C00380000 | 2024-04-05 10:16AM EDT | 2025-06-20 | 79.60 | 65.00 | 74.00 | 0.00 | - | 2 | 2 | 29.57% |
| VRTX260116C00380000 | 2024-02-09 12:58PM EDT | 2026-01-16 | 105.70 | 94.10 | 103.00 | 0.00 | - | 1 | 11 | 38.78% |
| VRTX260618C00380000 | 2024-03-01 12:07PM EDT | 2026-06-18 | 123.00 | 106.00 | 115.00 | 0.00 | - | 1 | 1 | 40.18% |
Options de ventepour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX240517P00380000 | 2024-05-10 3:31PM EDT | 2024-05-17 | 2.66 | 0.00 | 4.30 | +2.61 | +101.95% | 2 | 107 | 65.59% |
| VRTX240524P00380000 | 2024-05-09 3:09PM EDT | 2024-05-24 | 0.37 | 0.00 | 4.40 | 0.00 | - | 1 | 8 | 58.75% |
| VRTX240531P00380000 | 2024-04-19 11:57AM EDT | 2024-05-31 | 7.86 | 0.00 | 4.60 | 0.00 | - | 2 | 2 | 48.77% |
| VRTX240607P00380000 | 2024-05-08 3:58PM EDT | 2024-06-07 | 0.70 | 0.00 | 4.70 | 0.00 | - | 1 | 2 | 42.57% |
| VRTX240614P00380000 | 2024-05-07 3:39PM EDT | 2024-06-14 | 1.83 | 0.00 | 0.95 | 0.00 | - | 2 | 2 | 23.66% |
| VRTX240621P00380000 | 2024-05-10 3:35PM EDT | 2024-06-21 | 0.85 | 0.65 | 1.30 | -0.34 | -28.57% | 6 | 342 | 23.32% |
| VRTX240719P00380000 | 2024-05-09 2:27PM EDT | 2024-07-19 | 2.91 | 0.20 | 6.40 | 0.00 | - | 9 | 491 | 30.42% |
| VRTX240920P00380000 | 2024-05-09 1:49PM EDT | 2024-09-20 | 7.60 | 6.00 | 7.30 | 0.00 | - | 3 | 566 | 23.34% |
| VRTX241018P00380000 | 2024-05-10 2:29PM EDT | 2024-10-18 | 7.50 | 4.10 | 9.70 | -4.30 | -36.44% | 3 | 41 | 24.13% |
| VRTX250117P00380000 | 2024-05-08 12:47PM EDT | 2025-01-17 | 15.20 | 13.00 | 14.60 | 0.00 | - | 1 | 139 | 23.72% |
| VRTX250620P00380000 | 2024-05-10 10:40AM EDT | 2025-06-20 | 22.70 | 20.30 | 23.90 | -0.20 | -0.87% | 35 | 118 | 24.89% |
| VRTX260116P00380000 | 2024-05-07 10:42AM EDT | 2026-01-16 | 32.20 | 24.00 | 34.00 | 0.00 | - | 1 | 30 | 25.46% |
| VRTX260618P00380000 | 2024-03-07 3:03PM EDT | 2026-06-18 | 41.66 | 36.00 | 46.00 | 0.00 | - | 2 | 2 | 28.28% |
| VRTX261218P00380000 | 2024-04-11 10:13AM EDT | 2026-12-18 | 42.33 | 32.00 | 41.00 | 0.00 | - | 1 | 2 | 23.37% |
