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 |
---|---|---|---|---|---|---|---|---|---|---|
VRTX250117C00145000 | 2024-01-24 1:06PM EDT | 145.00 | 287.10 | 288.50 | 298.00 | 0.00 | - | 2 | 18 | 118.53% |
VRTX250117C00150000 | 2023-09-21 12:14PM EDT | 150.00 | 216.70 | 218.00 | 228.00 | 0.00 | - | 10 | 13 | 0.00% |
VRTX250117C00155000 | 2024-01-11 1:08PM EDT | 155.00 | 279.00 | 272.00 | 281.00 | 0.00 | - | 1 | 1 | 97.48% |
VRTX250117C00160000 | 2022-11-07 11:51AM EDT | 160.00 | 165.00 | 169.00 | 179.00 | 0.00 | - | 1 | 0 | 0.00% |
VRTX250117C00165000 | 2023-03-07 11:14AM EDT | 165.00 | 142.88 | 169.00 | 179.00 | 0.00 | - | - | 20 | 0.00% |
VRTX250117C00170000 | 2023-06-15 9:30AM EDT | 170.00 | 187.50 | 195.00 | 204.00 | 0.00 | - | 1 | 1 | 0.00% |
VRTX250117C00185000 | 2023-03-28 2:45PM EDT | 185.00 | 147.90 | 170.70 | 180.00 | 0.00 | - | 1 | 1 | 0.00% |
VRTX250117C00200000 | 2024-03-13 2:51PM EDT | 200.00 | 224.30 | 223.00 | 233.00 | 0.00 | - | 2 | 35 | 69.00% |
VRTX250117C00210000 | 2023-08-03 3:14PM EDT | 210.00 | 159.68 | 157.00 | 167.00 | 0.00 | - | - | 2 | 0.00% |
VRTX250117C00220000 | 2024-03-04 12:48PM EDT | 220.00 | 214.40 | 204.00 | 213.00 | 0.00 | - | 1 | 15 | 62.51% |
VRTX250117C00230000 | 2023-09-25 10:13AM EDT | 230.00 | 140.78 | 151.90 | 154.20 | 0.00 | - | 2 | 4 | 0.00% |
VRTX250117C00240000 | 2024-03-08 12:14PM EDT | 240.00 | 188.34 | 185.50 | 195.90 | 0.00 | - | 1 | 1 | 59.24% |
VRTX250117C00250000 | 2024-02-06 1:08PM EDT | 250.00 | 171.00 | 169.10 | 179.00 | 0.00 | - | 1 | 1 | 53.25% |
VRTX250117C00260000 | 2023-12-14 11:12AM EDT | 260.00 | 157.13 | 184.00 | 194.00 | 0.00 | - | 1 | 2 | 75.50% |
VRTX250117C00270000 | 2023-12-14 3:46PM EDT | 270.00 | 151.53 | 175.00 | 185.00 | 0.00 | - | 1 | 0 | 72.56% |
VRTX250117C00280000 | 2024-02-14 1:42PM EDT | 280.00 | 152.00 | 140.00 | 149.00 | 0.00 | - | 1 | 4 | 44.15% |
VRTX250117C00290000 | 2024-03-19 2:24PM EDT | 290.00 | 141.63 | 140.00 | 149.90 | 0.00 | - | 1 | 45 | 54.21% |
VRTX250117C00300000 | 2024-03-04 12:05PM EDT | 300.00 | 143.30 | 131.10 | 141.00 | 0.00 | - | 1 | 26 | 52.06% |
VRTX250117C00310000 | 2024-02-27 11:28AM EDT | 310.00 | 144.60 | 125.60 | 131.80 | 0.00 | - | 1 | 717 | 49.60% |
VRTX250117C00320000 | 2023-12-15 11:39AM EDT | 320.00 | 109.85 | 133.00 | 142.00 | 0.00 | - | 40 | 13 | 60.79% |
VRTX250117C00330000 | 2024-03-28 1:55PM EDT | 330.00 | 113.40 | 107.60 | 113.00 | +3.52 | +3.20% | 1 | 142 | 44.33% |
VRTX250117C00340000 | 2024-03-12 10:41AM EDT | 340.00 | 100.90 | 99.80 | 107.10 | 0.00 | - | 4 | 29 | 44.75% |
VRTX250117C00350000 | 2024-03-08 12:11PM EDT | 350.00 | 94.20 | 91.70 | 100.00 | 0.00 | - | 2 | 283 | 43.92% |
VRTX250117C00360000 | 2024-02-22 11:37AM EDT | 360.00 | 93.95 | 84.30 | 91.00 | 0.00 | - | 1 | 170 | 41.44% |
VRTX250117C00370000 | 2024-03-06 2:51PM EDT | 370.00 | 78.46 | 77.30 | 85.50 | 0.00 | - | 2 | 341 | 41.59% |
VRTX250117C00380000 | 2024-03-18 3:17PM EDT | 380.00 | 72.80 | 70.30 | 78.60 | 0.00 | - | 5 | 215 | 40.50% |
VRTX250117C00390000 | 2024-03-08 10:52AM EDT | 390.00 | 67.48 | 63.20 | 72.80 | 0.00 | - | 1 | 87 | 40.05% |
VRTX250117C00400000 | 2024-03-14 10:01AM EDT | 400.00 | 57.95 | 57.20 | 66.00 | 0.00 | - | 1 | 191 | 38.73% |
VRTX250117C00410000 | 2024-03-21 9:34AM EDT | 410.00 | 54.73 | 51.10 | 60.10 | 0.00 | - | 1 | 490 | 37.89% |
VRTX250117C00420000 | 2024-03-18 9:36AM EDT | 420.00 | 47.09 | 49.90 | 54.20 | 0.00 | - | 1 | 412 | 36.88% |
VRTX250117C00430000 | 2024-03-27 12:52PM EDT | 430.00 | 44.00 | 41.20 | 49.30 | 0.00 | - | 2 | 233 | 36.38% |
VRTX250117C00440000 | 2024-03-28 1:02PM EDT | 440.00 | 40.31 | 36.50 | 45.00 | +1.01 | +2.57% | 2 | 307 | 36.10% |
VRTX250117C00450000 | 2024-03-22 2:59PM EDT | 450.00 | 34.50 | 33.30 | 41.00 | 0.00 | - | 3 | 236 | 35.84% |
VRTX250117C00460000 | 2024-03-18 2:57PM EDT | 460.00 | 31.00 | 28.50 | 35.70 | 0.00 | - | 2 | 243 | 34.53% |
VRTX250117C00470000 | 2024-03-19 10:11AM EDT | 470.00 | 27.60 | 24.90 | 32.20 | 0.00 | - | 1 | 107 | 34.25% |
VRTX250117C00480000 | 2024-03-27 12:37PM EDT | 480.00 | 23.50 | 21.80 | 28.70 | 0.00 | - | 1 | 105 | 33.80% |
VRTX250117C00490000 | 2024-03-08 12:50PM EDT | 490.00 | 22.14 | 19.20 | 26.20 | 0.00 | - | 10 | 51 | 33.88% |
VRTX250117C00500000 | 2024-03-27 12:29PM EDT | 500.00 | 19.10 | 18.60 | 23.70 | 0.00 | - | 3 | 216 | 33.80% |
VRTX250117C00520000 | 2024-03-27 1:12PM EDT | 520.00 | 12.70 | 12.00 | 16.10 | 0.00 | - | 8 | 228 | 31.08% |
VRTX250117C00540000 | 2024-03-12 1:13PM EDT | 540.00 | 11.41 | 9.10 | 14.80 | 0.00 | - | 1 | 54 | 32.79% |
VRTX250117C00560000 | 2024-03-20 9:30AM EDT | 560.00 | 8.70 | 6.70 | 11.40 | 0.00 | - | 1 | 48 | 32.23% |
VRTX250117C00580000 | 2024-02-27 10:30AM EDT | 580.00 | 10.90 | 5.70 | 8.10 | 0.00 | - | 2 | 25 | 31.06% |
VRTX250117C00600000 | 2024-03-14 1:20PM EDT | 600.00 | 5.50 | 2.80 | 6.00 | 0.00 | - | 3 | 10 | 30.53% |
VRTX250117C00620000 | 2024-03-18 10:51AM EDT | 620.00 | 3.50 | 1.75 | 4.70 | 0.00 | - | 1 | 3 | 30.53% |
VRTX250117C00640000 | 2024-03-06 4:55PM EDT | 640.00 | 5.70 | 0.90 | 3.70 | 0.00 | - | 1 | 5 | 30.59% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
VRTX250117P00145000 | 2024-03-25 12:38PM EDT | 145.00 | 0.40 | 0.00 | 0.40 | 0.00 | - | 4 | 58 | 51.12% |
VRTX250117P00150000 | 2023-12-27 11:01AM EDT | 150.00 | 0.70 | 0.00 | 1.00 | 0.00 | - | 1 | 15 | 51.05% |
VRTX250117P00155000 | 2023-11-10 11:10AM EDT | 155.00 | 0.80 | 0.30 | 1.80 | 0.00 | - | 2 | 10 | 55.21% |
VRTX250117P00160000 | 2024-03-22 3:30PM EDT | 160.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 5 | 32 | 50.88% |
VRTX250117P00165000 | 2023-12-07 4:20PM EDT | 165.00 | 1.28 | 0.00 | 4.00 | 0.00 | - | 4 | 11 | 58.06% |
VRTX250117P00170000 | 2023-12-26 2:40PM EDT | 170.00 | 1.05 | 0.00 | 5.00 | 0.00 | - | 8 | 10 | 58.81% |
VRTX250117P00175000 | 2023-11-16 4:52PM EDT | 175.00 | 7.03 | 0.00 | 4.60 | 0.00 | - | 2 | 3 | 56.19% |
VRTX250117P00180000 | 2023-11-16 4:56PM EDT | 180.00 | 3.00 | 0.00 | 8.70 | 0.00 | - | 4 | 3 | 62.36% |
VRTX250117P00185000 | 2023-11-21 4:17PM EDT | 185.00 | 4.85 | 0.00 | 8.80 | 0.00 | - | 2 | 1 | 60.73% |
VRTX250117P00190000 | 2024-01-08 3:49PM EDT | 190.00 | 4.31 | 0.00 | 6.80 | 0.00 | - | 2 | 4 | 55.70% |
VRTX250117P00195000 | 2024-03-22 2:59PM EDT | 195.00 | 0.90 | 0.00 | 1.25 | 0.00 | - | 8 | 68 | 44.67% |
VRTX250117P00200000 | 2024-03-27 2:35PM EDT | 200.00 | 1.15 | 0.00 | 6.80 | 0.00 | - | 4 | 55 | 52.51% |
VRTX250117P00210000 | 2024-03-27 2:35PM EDT | 210.00 | 1.18 | 0.00 | 4.30 | 0.00 | - | 4 | 32 | 52.19% |
VRTX250117P00220000 | 2024-03-19 2:36PM EDT | 220.00 | 1.84 | 0.00 | 7.10 | 0.00 | - | 6 | 41 | 55.85% |
VRTX250117P00230000 | 2024-03-19 2:36PM EDT | 230.00 | 1.46 | 0.00 | 7.30 | 0.00 | - | 4 | 58 | 53.06% |
VRTX250117P00240000 | 2024-03-18 2:47PM EDT | 240.00 | 2.45 | 0.00 | 7.60 | 0.00 | - | 2 | 93 | 50.56% |
VRTX250117P00250000 | 2024-03-28 3:27PM EDT | 250.00 | 3.10 | 0.10 | 6.10 | +0.61 | +24.50% | 4 | 278 | 44.71% |
VRTX250117P00260000 | 2024-03-28 3:27PM EDT | 260.00 | 2.61 | 0.25 | 8.20 | +0.36 | +16.00% | 4 | 107 | 45.71% |
VRTX250117P00270000 | 2024-03-28 3:38PM EDT | 270.00 | 3.50 | 0.45 | 8.80 | +0.21 | +6.38% | 4 | 125 | 43.83% |
VRTX250117P00280000 | 2024-03-26 3:26PM EDT | 280.00 | 3.20 | 3.10 | 4.90 | 0.00 | - | 1 | 218 | 34.56% |
VRTX250117P00290000 | 2024-03-15 11:31AM EDT | 290.00 | 5.50 | 2.40 | 6.10 | 0.00 | - | 1 | 192 | 34.22% |
VRTX250117P00300000 | 2024-03-06 11:34AM EDT | 300.00 | 6.20 | 3.20 | 5.90 | 0.00 | - | 1 | 371 | 31.47% |
VRTX250117P00310000 | 2024-03-11 3:19PM EDT | 310.00 | 6.80 | 3.30 | 7.10 | 0.00 | - | 2 | 357 | 30.84% |
VRTX250117P00320000 | 2024-03-06 4:42PM EDT | 320.00 | 9.20 | 5.80 | 8.30 | 0.00 | - | 2 | 81 | 29.98% |
VRTX250117P00330000 | 2024-03-26 2:39PM EDT | 330.00 | 9.02 | 6.70 | 9.90 | 0.00 | - | 3 | 419 | 29.40% |
VRTX250117P00340000 | 2024-03-11 3:19PM EDT | 340.00 | 11.90 | 10.20 | 13.70 | 0.00 | - | 6 | 94 | 30.80% |
VRTX250117P00350000 | 2024-02-29 12:59PM EDT | 350.00 | 11.20 | 12.30 | 14.80 | 0.00 | - | 1 | 77 | 29.16% |
VRTX250117P00360000 | 2024-03-28 3:20PM EDT | 360.00 | 14.70 | 14.80 | 19.80 | -1.40 | -8.70% | 3 | 234 | 30.75% |
VRTX250117P00370000 | 2024-03-28 3:55PM EDT | 370.00 | 17.80 | 14.10 | 21.60 | -0.02 | -0.11% | 6 | 579 | 29.31% |
VRTX250117P00380000 | 2024-03-28 3:43PM EDT | 380.00 | 20.40 | 16.80 | 24.70 | -2.30 | -10.13% | 5 | 138 | 28.71% |
VRTX250117P00390000 | 2024-03-28 3:44PM EDT | 390.00 | 23.80 | 19.70 | 27.90 | -4.20 | -15.00% | 5 | 117 | 27.95% |
VRTX250117P00400000 | 2024-03-07 3:32PM EDT | 400.00 | 27.40 | 23.30 | 31.80 | -3.08 | -10.10% | 2 | 133 | 27.47% |
VRTX250117P00410000 | 2024-03-18 9:51AM EDT | 410.00 | 35.00 | 31.20 | 35.80 | 0.00 | - | 4 | 80 | 26.80% |
VRTX250117P00420000 | 2024-03-04 2:41PM EDT | 420.00 | 32.15 | 31.30 | 39.50 | 0.00 | - | 1 | 62 | 25.69% |
VRTX250117P00430000 | 2024-03-27 12:46PM EDT | 430.00 | 41.80 | 36.30 | 44.70 | 0.00 | - | 2 | 63 | 25.33% |
VRTX250117P00440000 | 2024-02-27 11:47AM EDT | 440.00 | 38.80 | 43.80 | 47.30 | 0.00 | - | 4 | 32 | 22.95% |
VRTX250117P00450000 | 2024-03-14 11:00AM EDT | 450.00 | 55.90 | 46.60 | 55.80 | 0.00 | - | 1 | 32 | 24.27% |
VRTX250117P00460000 | 2024-03-15 10:56AM EDT | 460.00 | 63.20 | 53.00 | 61.90 | 0.00 | - | 7 | 24 | 23.71% |
VRTX250117P00470000 | 2024-02-29 3:00PM EDT | 470.00 | 60.40 | 59.30 | 68.90 | 0.00 | - | - | 11 | 23.50% |
VRTX250117P00500000 | 2024-02-16 4:52PM EDT | 500.00 | 83.49 | 91.30 | 99.80 | 0.00 | - | 10 | 7 | 29.40% |
VRTX250117P00520000 | 2024-01-22 10:37AM EDT | 520.00 | 88.70 | 94.60 | 108.70 | 0.00 | - | - | 2 | 22.53% |
VRTX250117P00540000 | 2024-03-04 2:41PM EDT | 540.00 | 114.15 | 117.00 | 126.00 | 0.00 | - | 1 | 4 | 21.64% |
VRTX250117P00580000 | 2024-01-22 10:47AM EDT | 580.00 | 139.80 | 149.10 | 166.30 | 0.00 | - | - | 0 | 26.25% |