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 | 129.13% |
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 | 108.91% |
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 | 216.00 | 226.00 | 0.00 | - | 2 | 35 | 66.21% |
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 | 197.00 | 207.00 | 0.00 | - | 1 | 15 | 60.78% |
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 | 179.00 | 189.00 | 0.00 | - | 1 | 1 | 57.16% |
VRTX250117C00250000 | 2024-02-06 1:08PM EDT | 250.00 | 171.00 | 169.10 | 179.00 | 0.00 | - | 1 | 1 | 53.91% |
VRTX250117C00260000 | 2023-12-14 11:12AM EDT | 260.00 | 157.13 | 184.00 | 194.00 | 0.00 | - | 1 | 2 | 80.45% |
VRTX250117C00270000 | 2023-12-14 3:46PM EDT | 270.00 | 151.53 | 175.00 | 185.00 | 0.00 | - | 1 | 0 | 77.23% |
VRTX250117C00280000 | 2024-02-14 1:42PM EDT | 280.00 | 152.00 | 140.00 | 149.00 | 0.00 | - | 1 | 4 | 50.66% |
VRTX250117C00290000 | 2024-03-18 12:29PM EDT | 290.00 | 141.00 | 0.00 | 0.00 | +0.45 | +0.32% | 6 | 45 | 0.00% |
VRTX250117C00300000 | 2024-03-04 12:05PM EDT | 300.00 | 143.30 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
VRTX250117C00310000 | 2024-02-27 11:28AM EDT | 310.00 | 144.60 | 0.00 | 0.00 | 0.00 | - | 1 | 717 | 0.00% |
VRTX250117C00320000 | 2023-12-15 11:39AM EDT | 320.00 | 109.85 | 133.00 | 142.00 | 0.00 | - | 40 | 13 | 64.23% |
VRTX250117C00330000 | 2024-02-06 4:19PM EDT | 330.00 | 109.88 | 105.10 | 110.70 | 0.00 | - | 35 | 142 | 46.12% |
VRTX250117C00340000 | 2024-03-12 10:41AM EDT | 340.00 | 100.90 | 96.60 | 102.90 | 0.00 | - | 4 | 29 | 44.69% |
VRTX250117C00350000 | 2024-03-08 12:11PM EDT | 350.00 | 94.20 | 0.00 | 0.00 | 0.00 | - | 2 | 283 | 0.00% |
VRTX250117C00360000 | 2024-02-22 11:37AM EDT | 360.00 | 93.95 | 81.60 | 89.00 | 0.00 | - | 1 | 170 | 42.86% |
VRTX250117C00370000 | 2024-03-06 2:51PM EDT | 370.00 | 78.46 | 75.10 | 82.00 | 0.00 | - | 2 | 341 | 41.70% |
VRTX250117C00380000 | 2024-03-18 3:17PM EDT | 380.00 | 72.80 | 68.40 | 74.90 | +4.13 | +6.01% | 5 | 215 | 40.33% |
VRTX250117C00390000 | 2024-03-08 10:52AM EDT | 390.00 | 67.48 | 61.90 | 68.90 | 0.00 | - | 1 | 87 | 39.62% |
VRTX250117C00400000 | 2024-03-14 10:01AM EDT | 400.00 | 57.95 | 55.70 | 62.80 | 0.00 | - | 1 | 191 | 38.67% |
VRTX250117C00410000 | 2024-03-18 9:36AM EDT | 410.00 | 52.17 | 50.20 | 58.00 | +0.67 | +1.30% | 1 | 491 | 38.45% |
VRTX250117C00420000 | 2024-03-18 9:36AM EDT | 420.00 | 47.09 | 44.70 | 52.10 | -2.45 | -4.95% | 1 | 412 | 37.31% |
VRTX250117C00430000 | 2024-03-05 3:53PM EDT | 430.00 | 45.54 | 40.00 | 47.10 | 0.00 | - | 8 | 234 | 36.61% |
VRTX250117C00440000 | 2024-03-06 4:57PM EDT | 440.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 1 | 307 | 1.56% |
VRTX250117C00450000 | 2024-03-08 11:40AM EDT | 450.00 | 36.00 | 30.10 | 39.00 | 0.00 | - | 2 | 235 | 35.97% |
VRTX250117C00460000 | 2024-03-18 2:57PM EDT | 460.00 | 31.00 | 27.40 | 34.20 | -0.77 | -2.42% | 2 | 243 | 34.87% |
VRTX250117C00470000 | 2024-03-18 3:59PM EDT | 470.00 | 27.00 | 24.00 | 30.60 | -0.50 | -1.82% | 5 | 107 | 34.42% |
VRTX250117C00480000 | 2024-03-12 2:13PM EDT | 480.00 | 24.80 | 20.50 | 27.80 | 0.00 | - | 1 | 105 | 34.34% |
VRTX250117C00490000 | 2024-03-08 12:50PM EDT | 490.00 | 22.14 | 17.80 | 24.50 | 0.00 | - | 10 | 51 | 33.75% |
VRTX250117C00500000 | 2024-03-18 1:29PM EDT | 500.00 | 19.00 | 16.10 | 20.10 | +0.90 | +4.97% | 3 | 214 | 32.13% |
VRTX250117C00520000 | 2024-02-22 1:10PM EDT | 520.00 | 19.00 | 12.10 | 18.50 | 0.00 | - | 1 | 221 | 33.91% |
VRTX250117C00540000 | 2024-03-12 1:13PM EDT | 540.00 | 11.41 | 8.80 | 14.60 | 0.00 | - | 1 | 54 | 33.41% |
VRTX250117C00560000 | 2024-02-12 4:20PM EDT | 560.00 | 10.40 | 5.50 | 12.40 | 0.00 | - | 2 | 48 | 33.89% |
VRTX250117C00580000 | 2024-02-27 10:30AM EDT | 580.00 | 10.90 | 4.90 | 9.80 | 0.00 | - | 2 | 25 | 33.54% |
VRTX250117C00600000 | 2024-03-14 1:20PM EDT | 600.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 6.25% |
VRTX250117C00620000 | 2024-03-18 10:51AM EDT | 620.00 | 3.50 | 2.30 | 8.10 | -1.00 | -22.22% | 1 | 3 | 35.64% |
VRTX250117C00640000 | 2024-03-06 4:55PM EDT | 640.00 | 5.70 | 1.60 | 7.90 | 0.00 | - | 1 | 5 | 37.23% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
VRTX250117P00145000 | 2023-12-18 3:18PM EDT | 145.00 | 0.45 | 0.00 | 1.10 | 0.00 | - | 3 | 46 | 51.81% |
VRTX250117P00150000 | 2023-12-27 11:01AM EDT | 150.00 | 0.70 | 0.00 | 1.00 | 0.00 | - | 1 | 15 | 54.86% |
VRTX250117P00155000 | 2023-11-10 11:10AM EDT | 155.00 | 0.80 | 0.30 | 1.80 | 0.00 | - | 2 | 10 | 53.61% |
VRTX250117P00160000 | 2024-03-04 3:45PM EDT | 160.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 10 | 27 | 49.39% |
VRTX250117P00165000 | 2023-12-07 4:20PM EDT | 165.00 | 1.28 | 0.00 | 4.00 | 0.00 | - | 4 | 11 | 56.37% |
VRTX250117P00170000 | 2023-12-26 2:40PM EDT | 170.00 | 1.05 | 0.00 | 5.00 | 0.00 | - | 8 | 10 | 57.09% |
VRTX250117P00175000 | 2023-11-16 4:52PM EDT | 175.00 | 7.03 | 0.00 | 4.60 | 0.00 | - | 2 | 3 | 54.51% |
VRTX250117P00180000 | 2023-11-16 4:56PM EDT | 180.00 | 3.00 | 0.00 | 8.70 | 0.00 | - | 4 | 3 | 60.52% |
VRTX250117P00185000 | 2023-11-21 4:17PM EDT | 185.00 | 4.85 | 0.00 | 8.80 | 0.00 | - | 2 | 1 | 58.92% |
VRTX250117P00190000 | 2024-01-08 3:49PM EDT | 190.00 | 4.31 | 0.00 | 6.80 | 0.00 | - | 2 | 4 | 53.99% |
VRTX250117P00195000 | 2023-11-17 10:56AM EDT | 195.00 | 3.10 | 0.00 | 9.00 | 0.00 | - | 2 | 62 | 55.83% |
VRTX250117P00200000 | 2023-12-13 1:56PM EDT | 200.00 | 1.13 | 0.00 | 8.70 | 0.00 | - | 5 | 47 | 53.76% |
VRTX250117P00210000 | 2023-11-17 4:49PM EDT | 210.00 | 3.83 | 0.00 | 9.30 | 0.00 | - | 4 | 32 | 51.45% |
VRTX250117P00220000 | 2024-03-18 3:17PM EDT | 220.00 | 2.00 | 0.00 | 5.50 | -2.90 | -59.18% | 2 | 41 | 50.49% |
VRTX250117P00230000 | 2024-03-18 3:16PM EDT | 230.00 | 3.67 | 0.05 | 8.00 | +2.40 | +188.98% | 2 | 59 | 52.64% |
VRTX250117P00240000 | 2024-03-18 2:47PM EDT | 240.00 | 2.45 | 0.15 | 8.40 | +0.22 | +9.87% | 2 | 93 | 50.25% |
VRTX250117P00250000 | 2024-03-18 2:47PM EDT | 250.00 | 2.44 | 0.00 | 0.00 | -1.86 | -43.26% | 2 | 277 | 12.50% |
VRTX250117P00260000 | 2024-03-15 3:51PM EDT | 260.00 | 3.39 | 0.00 | 0.00 | 0.00 | - | 8 | 103 | 12.50% |
VRTX250117P00270000 | 2024-03-15 3:51PM EDT | 270.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 6 | 127 | 6.25% |
VRTX250117P00280000 | 2024-03-07 4:49PM EDT | 280.00 | 4.94 | 0.00 | 0.00 | 0.00 | - | 2 | 218 | 6.25% |
VRTX250117P00290000 | 2024-03-15 11:31AM EDT | 290.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 192 | 6.25% |
VRTX250117P00300000 | 2024-03-06 11:34AM EDT | 300.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 371 | 6.25% |
VRTX250117P00310000 | 2024-03-11 3:19PM EDT | 310.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 2 | 357 | 6.25% |
VRTX250117P00320000 | 2024-03-06 4:42PM EDT | 320.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 2 | 81 | 6.25% |
VRTX250117P00330000 | 2024-03-12 1:27PM EDT | 330.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 3 | 419 | 6.25% |
VRTX250117P00340000 | 2024-03-11 3:19PM EDT | 340.00 | 11.90 | 9.10 | 16.80 | 0.00 | - | 6 | 94 | 31.96% |
VRTX250117P00350000 | 2024-02-29 12:59PM EDT | 350.00 | 11.20 | 11.10 | 18.90 | 0.00 | - | 1 | 77 | 30.98% |
VRTX250117P00360000 | 2024-03-04 12:40PM EDT | 360.00 | 13.83 | 13.40 | 20.90 | 0.00 | - | 1 | 230 | 29.75% |
VRTX250117P00370000 | 2024-03-07 1:29PM EDT | 370.00 | 19.70 | 16.50 | 24.00 | 0.00 | - | 1 | 654 | 29.21% |
VRTX250117P00380000 | 2024-03-13 11:20AM EDT | 380.00 | 22.70 | 0.00 | 0.00 | 0.00 | - | 1 | 138 | 1.56% |
VRTX250117P00390000 | 2024-03-12 9:43AM EDT | 390.00 | 28.00 | 23.30 | 31.00 | 0.00 | - | 1 | 117 | 28.02% |
VRTX250117P00400000 | 2024-03-07 3:32PM EDT | 400.00 | 30.48 | 26.20 | 35.00 | 0.00 | - | 2 | 133 | 27.42% |
VRTX250117P00410000 | 2024-03-18 9:51AM EDT | 410.00 | 35.00 | 30.20 | 38.90 | -2.00 | -5.41% | 4 | 80 | 26.51% |
VRTX250117P00420000 | 2024-03-04 2:41PM EDT | 420.00 | 32.15 | 34.50 | 44.00 | 0.00 | - | 1 | 62 | 26.16% |
VRTX250117P00430000 | 2024-03-06 4:57PM EDT | 430.00 | 44.70 | 39.40 | 48.10 | 0.00 | - | 55 | 63 | 24.88% |
VRTX250117P00440000 | 2024-02-27 11:47AM EDT | 440.00 | 38.80 | 0.00 | 0.00 | 0.00 | - | 4 | 32 | 0.00% |
VRTX250117P00450000 | 2024-03-14 11:00AM EDT | 450.00 | 55.90 | 51.00 | 59.50 | 0.00 | - | 1 | 32 | 23.66% |
VRTX250117P00460000 | 2024-03-15 10:56AM EDT | 460.00 | 63.20 | 57.00 | 65.90 | 0.00 | - | 7 | 24 | 23.10% |
VRTX250117P00470000 | 2024-02-29 3:00PM EDT | 470.00 | 60.40 | 64.00 | 72.90 | 0.00 | - | - | 11 | 22.69% |
VRTX250117P00500000 | 2024-02-16 4:52PM EDT | 500.00 | 83.49 | 91.30 | 99.80 | 0.00 | - | 10 | 7 | 24.94% |
VRTX250117P00520000 | 2024-01-22 10:37AM EDT | 520.00 | 88.70 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
VRTX250117P00540000 | 2024-03-04 2:41PM EDT | 540.00 | 114.15 | 124.00 | 134.00 | 0.00 | - | 1 | 4 | 24.13% |
VRTX250117P00580000 | 2024-01-22 10:47AM EDT | 580.00 | 139.80 | 157.00 | 166.00 | 0.00 | - | - | 0 | 0.00% |