Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
---|---|---|---|---|---|---|---|---|---|---|
VRTX240621C00145000 | 2024-03-06 12:28PM EDT | 145.00 | 270.81 | 264.80 | 273.00 | 0.00 | - | 3 | 3 | 119.07% |
VRTX240621C00150000 | 2024-01-02 11:07AM EDT | 150.00 | 262.29 | 282.20 | 291.50 | 0.00 | - | 10 | 5 | 219.91% |
VRTX240621C00165000 | 2023-06-26 2:10PM EDT | 165.00 | 194.20 | 192.50 | 202.00 | 0.00 | - | - | 1 | 0.00% |
VRTX240621C00200000 | 2024-02-06 10:57AM EDT | 200.00 | 229.00 | 209.80 | 219.00 | 0.00 | - | 2 | 1 | 88.77% |
VRTX240621C00210000 | 2024-01-26 4:21PM EDT | 210.00 | 225.48 | 220.30 | 229.00 | 0.00 | - | 1 | 1 | 152.11% |
VRTX240621C00220000 | 2023-07-20 2:01PM EDT | 220.00 | 159.83 | 136.80 | 144.00 | 0.00 | - | 1 | 1 | 0.00% |
VRTX240621C00260000 | 2024-02-15 3:04PM EDT | 260.00 | 172.50 | 148.10 | 155.90 | 0.00 | - | 1 | 1 | 66.68% |
VRTX240621C00270000 | 2023-11-03 9:31AM EDT | 270.00 | 121.47 | 88.30 | 97.60 | 0.00 | - | 1 | 1 | 0.00% |
VRTX240621C00280000 | 2023-07-21 11:50AM EDT | 280.00 | 107.49 | 84.10 | 92.00 | 0.00 | - | 1 | 0 | 0.00% |
VRTX240621C00290000 | 2023-06-26 12:34PM EDT | 290.00 | 87.13 | 83.30 | 91.00 | 0.00 | - | 2 | 13 | 0.00% |
VRTX240621C00300000 | 2024-03-05 2:50PM EDT | 300.00 | 117.10 | 112.00 | 121.00 | 0.00 | - | 1 | 7 | 51.45% |
VRTX240621C00310000 | 2023-12-22 1:02PM EDT | 310.00 | 107.59 | 121.40 | 130.60 | 0.00 | - | 1 | 3 | 86.67% |
VRTX240621C00320000 | 2024-01-09 1:28PM EDT | 320.00 | 113.12 | 106.10 | 115.80 | 0.00 | - | 1 | 20 | 72.31% |
VRTX240621C00330000 | 2024-03-04 12:37PM EDT | 330.00 | 98.20 | 85.20 | 92.40 | 0.00 | - | 1 | 199 | 51.90% |
VRTX240621C00340000 | 2024-02-27 11:48AM EDT | 340.00 | 100.45 | 75.80 | 83.10 | 0.00 | - | 10 | 162 | 48.58% |
VRTX240621C00350000 | 2024-03-06 10:50AM EDT | 350.00 | 75.00 | 67.10 | 74.00 | 0.00 | - | 5 | 40 | 45.49% |
VRTX240621C00360000 | 2024-02-06 11:52AM EDT | 360.00 | 71.73 | 61.40 | 66.50 | 0.00 | - | 5 | 155 | 44.70% |
VRTX240621C00370000 | 2024-03-18 2:43PM EDT | 370.00 | 54.94 | 50.40 | 57.60 | -1.65 | -2.92% | 1 | 49 | 41.42% |
VRTX240621C00380000 | 2024-03-18 3:40PM EDT | 380.00 | 46.66 | 42.70 | 49.70 | -3.31 | -6.62% | 6 | 82 | 39.26% |
VRTX240621C00390000 | 2024-02-22 3:19PM EDT | 390.00 | 53.35 | 35.10 | 42.60 | 0.00 | - | 20 | 91 | 37.75% |
VRTX240621C00400000 | 2024-03-15 1:50PM EDT | 400.00 | 29.60 | 29.00 | 36.30 | 0.00 | - | 8 | 98 | 36.71% |
VRTX240621C00410000 | 2024-03-18 11:19AM EDT | 410.00 | 27.63 | 25.70 | 26.50 | +0.93 | +3.48% | 2 | 83 | 30.90% |
VRTX240621C00420000 | 2024-03-18 11:44AM EDT | 420.00 | 22.00 | 20.00 | 21.40 | -0.20 | -0.90% | 2 | 115 | 30.14% |
VRTX240621C00430000 | 2024-03-18 11:44AM EDT | 430.00 | 17.40 | 16.20 | 17.00 | +1.65 | +10.48% | 3 | 246 | 29.49% |
VRTX240621C00440000 | 2024-03-15 3:53PM EDT | 440.00 | 11.30 | 12.40 | 13.70 | 0.00 | - | 3 | 290 | 29.46% |
VRTX240621C00450000 | 2024-03-18 11:19AM EDT | 450.00 | 10.38 | 9.50 | 10.90 | +0.68 | +7.01% | 2 | 118 | 29.40% |
VRTX240621C00460000 | 2024-03-15 3:25PM EDT | 460.00 | 6.63 | 6.10 | 10.70 | 0.00 | - | 34 | 510 | 32.42% |
VRTX240621C00470000 | 2024-03-18 3:34PM EDT | 470.00 | 6.10 | 3.60 | 7.70 | +0.22 | +3.74% | 49 | 332 | 30.93% |
VRTX240621C00480000 | 2024-03-18 11:03AM EDT | 480.00 | 4.10 | 0.95 | 7.80 | -0.80 | -16.33% | 10 | 144 | 33.87% |
VRTX240621C00490000 | 2024-03-06 1:55PM EDT | 490.00 | 4.33 | 0.75 | 5.60 | 0.00 | - | 2 | 90 | 32.56% |
VRTX240621C00500000 | 2024-03-14 3:44PM EDT | 500.00 | 2.50 | 0.65 | 4.80 | 0.00 | - | 11 | 158 | 33.32% |
VRTX240621C00520000 | 2024-03-08 4:27PM EDT | 520.00 | 1.92 | 1.05 | 2.80 | 0.00 | - | 2 | 91 | 32.72% |
VRTX240621C00540000 | 2024-03-18 3:58PM EDT | 540.00 | 1.30 | 0.60 | 4.40 | +0.06 | +4.84% | 3 | 59 | 40.84% |
VRTX240621C00560000 | 2024-03-18 10:03AM EDT | 560.00 | 1.04 | 0.60 | 1.55 | -2.85 | -73.26% | 1 | 7 | 35.39% |
VRTX240621C00580000 | 2024-02-09 3:38PM EDT | 580.00 | 1.00 | 0.00 | 4.70 | 0.00 | - | - | 1 | 48.96% |
VRTX240621C00600000 | 2024-03-13 10:13AM EDT | 600.00 | 0.38 | 0.00 | 4.80 | 0.00 | - | 25 | 493 | 52.62% |
VRTX240621C00620000 | 2024-01-25 10:30AM EDT | 620.00 | 1.55 | 0.00 | 4.60 | 0.00 | - | 2 | 13 | 55.29% |
VRTX240621C00640000 | 2024-02-01 10:31AM EDT | 640.00 | 0.71 | 0.00 | 4.50 | 0.00 | - | 20 | 12 | 50.23% |
Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
---|---|---|---|---|---|---|---|---|---|---|
VRTX240621P00145000 | 2023-10-19 10:12AM EDT | 145.00 | 0.80 | 0.00 | 4.70 | 0.00 | - | 1 | 8 | 117.51% |
VRTX240621P00150000 | 2023-11-14 11:52AM EDT | 150.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | 2 | 4 | 94.09% |
VRTX240621P00155000 | 2023-08-24 9:49AM EDT | 155.00 | 1.05 | 0.00 | 4.80 | 0.00 | - | 2 | 1 | 111.05% |
VRTX240621P00160000 | 2023-09-26 10:34AM EDT | 160.00 | 0.88 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 107.76% |
VRTX240621P00165000 | 2023-10-23 12:03PM EDT | 165.00 | 0.55 | 0.00 | 4.70 | 0.00 | - | 1 | 2 | 104.14% |
VRTX240621P00170000 | 2023-10-30 11:52AM EDT | 170.00 | 0.75 | 0.00 | 4.60 | 0.00 | - | 2 | 7 | 100.64% |
VRTX240621P00175000 | 2023-10-30 11:52AM EDT | 175.00 | 0.76 | 0.00 | 4.60 | 0.00 | - | 2 | 6 | 97.67% |
VRTX240621P00180000 | 2024-01-19 4:03PM EDT | 180.00 | 1.10 | 0.00 | 4.40 | 0.00 | - | 2 | 14 | 93.97% |
VRTX240621P00185000 | 2023-12-28 1:39PM EDT | 185.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 6 | 27 | 90.77% |
VRTX240621P00190000 | 2023-11-21 11:34AM EDT | 190.00 | 0.80 | 0.00 | 1.50 | 0.00 | - | 1 | 47 | 73.56% |
VRTX240621P00195000 | 2023-11-20 12:11PM EDT | 195.00 | 0.85 | 0.00 | 4.80 | 0.00 | - | 2 | 5 | 87.30% |
VRTX240621P00200000 | 2023-11-20 12:11PM EDT | 200.00 | 0.85 | 0.00 | 2.25 | 0.00 | - | 2 | 59 | 73.73% |
VRTX240621P00210000 | 2024-01-19 10:44AM EDT | 210.00 | 2.21 | 0.00 | 4.40 | 0.00 | - | 2 | 12 | 78.28% |
VRTX240621P00220000 | 2024-02-27 4:24PM EDT | 220.00 | 0.60 | 0.00 | 4.40 | 0.00 | - | 2 | 33 | 73.54% |
VRTX240621P00230000 | 2023-12-13 1:34PM EDT | 230.00 | 2.30 | 0.00 | 0.75 | 0.00 | - | 39 | 126 | 51.47% |
VRTX240621P00240000 | 2023-12-13 1:34PM EDT | 240.00 | 2.59 | 0.00 | 1.40 | 0.00 | - | 14 | 120 | 52.66% |
VRTX240621P00250000 | 2024-03-06 4:50PM EDT | 250.00 | 1.13 | 0.00 | 4.50 | 0.00 | - | 6 | 344 | 60.74% |
VRTX240621P00260000 | 2024-01-12 11:42AM EDT | 260.00 | 1.25 | 0.00 | 4.70 | 0.00 | - | 6 | 65 | 57.21% |
VRTX240621P00270000 | 2023-12-22 2:25PM EDT | 270.00 | 1.40 | 0.00 | 4.80 | 0.00 | - | 55 | 89 | 53.50% |
VRTX240621P00280000 | 2024-03-04 3:33PM EDT | 280.00 | 0.67 | 0.00 | 4.70 | 0.00 | - | 6 | 152 | 58.56% |
VRTX240621P00290000 | 2024-03-08 12:17PM EDT | 290.00 | 0.90 | 0.35 | 2.25 | 0.00 | - | 2 | 258 | 45.25% |
VRTX240621P00300000 | 2024-03-18 10:00AM EDT | 300.00 | 0.94 | 0.60 | 4.60 | +0.11 | +13.25% | 2 | 303 | 49.93% |
VRTX240621P00310000 | 2024-03-18 10:00AM EDT | 310.00 | 1.10 | 0.05 | 5.20 | -0.30 | -21.43% | 2 | 248 | 47.61% |
VRTX240621P00320000 | 2024-02-22 4:39PM EDT | 320.00 | 1.10 | 0.30 | 3.60 | 0.00 | - | 6 | 181 | 39.17% |
VRTX240621P00330000 | 2024-03-18 3:40PM EDT | 330.00 | 1.59 | 1.05 | 3.40 | -0.56 | -26.05% | 1 | 383 | 34.92% |
VRTX240621P00340000 | 2024-03-13 12:58PM EDT | 340.00 | 2.13 | 0.45 | 3.50 | 0.00 | - | 1 | 114 | 31.60% |
VRTX240621P00350000 | 2024-03-13 12:58PM EDT | 350.00 | 3.32 | 0.55 | 4.20 | 0.00 | - | 3 | 147 | 29.69% |
VRTX240621P00360000 | 2024-03-18 3:55PM EDT | 360.00 | 4.48 | 1.35 | 5.50 | -0.42 | -8.57% | 1 | 195 | 28.64% |
VRTX240621P00370000 | 2024-03-18 11:56AM EDT | 370.00 | 5.90 | 2.55 | 7.70 | -0.70 | -10.61% | 1 | 238 | 28.50% |
VRTX240621P00380000 | 2024-03-15 11:08AM EDT | 380.00 | 9.20 | 5.80 | 9.90 | 0.00 | - | 2 | 115 | 27.54% |
VRTX240621P00390000 | 2024-03-15 11:08AM EDT | 390.00 | 12.00 | 10.60 | 12.00 | 0.00 | - | 1 | 74 | 25.75% |
VRTX240621P00400000 | 2024-03-18 1:27PM EDT | 400.00 | 13.70 | 14.50 | 15.20 | -0.58 | -4.06% | 3 | 173 | 24.71% |
VRTX240621P00410000 | 2024-03-14 10:47AM EDT | 410.00 | 19.60 | 18.60 | 19.40 | 0.00 | - | 4 | 182 | 24.05% |
VRTX240621P00420000 | 2024-03-14 11:58AM EDT | 420.00 | 23.50 | 23.50 | 24.40 | 0.00 | - | 12 | 248 | 23.42% |
VRTX240621P00430000 | 2024-03-18 11:35AM EDT | 430.00 | 27.40 | 29.20 | 30.20 | -3.90 | -12.46% | 1 | 115 | 22.79% |
VRTX240621P00440000 | 2024-03-04 12:31PM EDT | 440.00 | 28.00 | 32.10 | 38.80 | 0.00 | - | 2 | 56 | 24.89% |
VRTX240621P00450000 | 2024-02-26 1:00PM EDT | 450.00 | 29.80 | 39.40 | 46.70 | 0.00 | - | 4 | 26 | 25.44% |
VRTX240621P00490000 | 2024-01-24 4:40PM EDT | 490.00 | 65.20 | 57.10 | 62.00 | 0.00 | - | - | 2 | 0.00% |
VRTX240621P00520000 | 2024-03-06 2:14PM EDT | 520.00 | 107.42 | 104.00 | 113.10 | 0.00 | - | 1 | 0 | 37.02% |
VRTX240621P00540000 | 2024-03-06 2:14PM EDT | 540.00 | 127.38 | 124.00 | 133.20 | 0.00 | - | 1 | 0 | 41.31% |