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 |
---|---|---|---|---|---|---|---|---|---|---|
VRTX240322C00260000 | 2024-02-22 10:30AM EDT | 260.00 | 157.50 | 147.00 | 156.00 | 0.00 | - | 10 | 5 | 175.39% |
VRTX240322C00325000 | 2024-02-26 11:02AM EDT | 325.00 | 107.98 | 83.80 | 90.60 | 0.00 | - | 1 | 0 | 129.39% |
VRTX240322C00370000 | 2024-03-01 3:51PM EDT | 370.00 | 62.43 | 38.70 | 46.00 | 0.00 | - | 1 | 101 | 70.43% |
VRTX240322C00375000 | 2024-03-08 11:05AM EDT | 375.00 | 41.35 | 33.90 | 40.90 | 0.00 | - | 1 | 1 | 64.26% |
VRTX240322C00380000 | 2024-02-07 4:40PM EDT | 380.00 | 45.10 | 33.00 | 38.70 | 0.00 | - | - | 10 | 92.72% |
VRTX240322C00385000 | 2024-03-18 11:24AM EDT | 385.00 | 30.15 | 23.90 | 31.20 | +5.02 | +19.98% | 1 | 158 | 51.98% |
VRTX240322C00390000 | 2024-03-13 3:23PM EDT | 390.00 | 24.82 | 19.00 | 26.10 | 0.00 | - | 6 | 11 | 75.54% |
VRTX240322C00395000 | 2024-03-14 3:25PM EDT | 395.00 | 14.87 | 14.80 | 21.60 | 0.00 | - | - | 1 | 69.03% |
VRTX240322C00400000 | 2024-03-18 11:24AM EDT | 400.00 | 15.65 | 12.00 | 16.90 | +3.60 | +29.88% | 1 | 174 | 60.32% |
VRTX240322C00405000 | 2024-03-18 10:27AM EDT | 405.00 | 10.05 | 6.50 | 13.10 | +3.45 | +52.27% | 1 | 14 | 56.16% |
VRTX240322C00407500 | 2024-03-18 3:30PM EDT | 407.50 | 8.20 | 5.80 | 10.50 | +3.10 | +60.78% | 4 | 14 | 49.23% |
VRTX240322C00410000 | 2024-03-18 3:39PM EDT | 410.00 | 6.30 | 5.00 | 5.80 | +2.40 | +61.54% | 14 | 12 | 29.61% |
VRTX240322C00412500 | 2024-03-18 1:38PM EDT | 412.50 | 5.10 | 3.70 | 4.50 | +2.07 | +68.32% | 6 | 4 | 29.30% |
VRTX240322C00415000 | 2024-03-18 2:48PM EDT | 415.00 | 4.10 | 2.75 | 3.40 | +1.83 | +80.62% | 73 | 179 | 28.99% |
VRTX240322C00417500 | 2024-03-18 3:19PM EDT | 417.50 | 2.90 | 1.70 | 3.20 | -3.05 | -51.26% | 25 | 1 | 33.22% |
VRTX240322C00420000 | 2024-03-18 3:45PM EDT | 420.00 | 2.02 | 1.30 | 4.50 | +1.09 | +117.20% | 105 | 215 | 46.61% |
VRTX240322C00422500 | 2024-03-18 11:19AM EDT | 422.50 | 1.70 | 0.90 | 1.30 | +0.90 | +112.50% | 16 | 5 | 28.81% |
VRTX240322C00425000 | 2024-03-18 3:38PM EDT | 425.00 | 1.20 | 0.30 | 1.15 | +0.61 | +103.39% | 18 | 36 | 31.25% |
VRTX240322C00427500 | 2024-03-18 3:22PM EDT | 427.50 | 0.64 | 0.05 | 4.70 | +0.26 | +68.42% | 4 | 11 | 62.35% |
VRTX240322C00430000 | 2024-03-18 1:54PM EDT | 430.00 | 0.47 | 0.05 | 0.70 | -0.01 | -2.08% | 506 | 13 | 33.15% |
VRTX240322C00432500 | 2024-03-18 3:42PM EDT | 432.50 | 0.35 | 0.00 | 0.40 | -0.74 | -67.89% | 17 | 4 | 31.67% |
VRTX240322C00435000 | 2024-03-18 1:58PM EDT | 435.00 | 0.35 | 0.00 | 4.50 | 0.00 | - | 566 | 49 | 55.91% |
VRTX240322C00437500 | 2024-03-18 12:18PM EDT | 437.50 | 0.45 | 0.00 | 4.40 | -0.38 | -45.78% | 1 | 6 | 59.03% |
VRTX240322C00440000 | 2024-03-07 11:11AM EDT | 440.00 | 1.10 | 0.00 | 4.40 | 0.00 | - | 1 | 70 | 62.52% |
VRTX240322C00442500 | 2024-03-08 4:28PM EDT | 442.50 | 0.70 | 0.00 | 4.30 | 0.00 | - | 11 | 9 | 65.44% |
VRTX240322C00445000 | 2024-03-08 4:28PM EDT | 445.00 | 0.95 | 0.00 | 4.30 | 0.00 | - | 4 | 11 | 68.77% |
VRTX240322C00450000 | 2024-03-15 10:41AM EDT | 450.00 | 0.13 | 0.00 | 4.30 | 0.00 | - | 1 | 27 | 75.24% |
VRTX240322C00455000 | 2024-03-05 3:32PM EDT | 455.00 | 0.72 | 0.00 | 4.30 | 0.00 | - | 4 | 11 | 81.49% |
VRTX240322C00460000 | 2024-03-05 3:31PM EDT | 460.00 | 0.62 | 0.00 | 4.30 | 0.00 | - | 4 | 4 | 87.55% |
VRTX240322C00465000 | 2024-02-22 4:43PM EDT | 465.00 | 1.60 | 0.00 | 4.30 | 0.00 | - | 2 | 1 | 93.43% |
VRTX240322C00470000 | 2024-03-08 11:06AM EDT | 470.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 1 | 2 | 99.15% |
VRTX240322C00475000 | 2024-02-15 11:28AM EDT | 475.00 | 0.70 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 82.28% |
VRTX240322C00485000 | 2024-02-05 1:46PM EDT | 485.00 | 2.60 | 0.00 | 1.50 | 0.00 | - | - | 141 | 91.55% |
VRTX240322C00500000 | 2024-02-05 1:53PM EDT | 500.00 | 2.00 | 0.00 | 2.00 | 0.00 | - | - | 1 | 110.69% |
VRTX240322C00505000 | 2024-02-05 4:46PM EDT | 505.00 | 1.83 | 0.00 | 1.50 | 0.00 | - | 4 | 2 | 109.08% |
VRTX240322C00510000 | 2024-02-05 4:46PM EDT | 510.00 | 1.78 | 0.00 | 1.50 | 0.00 | - | 4 | 2 | 113.23% |
VRTX240322C00570000 | 2024-02-06 3:15PM EDT | 570.00 | 0.19 | 0.00 | 4.30 | 0.00 | - | - | 1 | 192.24% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
VRTX240322P00280000 | 2024-02-09 10:30AM EDT | 280.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | - | 1 | 236.18% |
VRTX240322P00330000 | 2024-02-28 3:45PM EDT | 330.00 | 0.75 | 0.00 | 4.30 | 0.00 | - | 1 | 0 | 150.88% |
VRTX240322P00335000 | 2024-02-12 12:59PM EDT | 335.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
VRTX240322P00340000 | 2024-03-13 2:37PM EDT | 340.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 7 | 23 | 134.77% |
VRTX240322P00355000 | 2024-02-12 12:59PM EDT | 355.00 | 0.89 | 0.00 | 0.55 | 0.00 | - | 1 | 1 | 71.97% |
VRTX240322P00360000 | 2024-02-02 4:59PM EDT | 360.00 | 4.98 | 0.00 | 1.00 | 0.00 | - | 2 | 1 | 73.54% |
VRTX240322P00365000 | 2024-02-06 4:55PM EDT | 365.00 | 1.15 | 0.00 | 4.60 | 0.00 | - | - | 1 | 96.92% |
VRTX240322P00375000 | 2024-02-28 3:45PM EDT | 375.00 | 0.76 | 0.00 | 4.30 | 0.00 | - | 1 | 2 | 79.08% |
VRTX240322P00380000 | 2024-03-11 10:21AM EDT | 380.00 | 1.00 | 0.00 | 0.30 | 0.00 | - | 1 | 4 | 43.60% |
VRTX240322P00385000 | 2024-03-14 10:22AM EDT | 385.00 | 0.65 | 0.00 | 4.40 | 0.00 | - | 1 | 3 | 63.34% |
VRTX240322P00390000 | 2024-03-18 2:59PM EDT | 390.00 | 0.15 | 0.00 | 0.65 | -0.70 | -82.35% | 73 | 16 | 37.79% |
VRTX240322P00395000 | 2024-03-18 3:47PM EDT | 395.00 | 0.35 | 0.30 | 0.70 | -0.20 | -36.36% | 510 | 16 | 31.52% |
VRTX240322P00400000 | 2024-03-18 3:47PM EDT | 400.00 | 0.71 | 0.40 | 1.65 | -1.01 | -58.72% | 25 | 49 | 33.01% |
VRTX240322P00402500 | 2024-03-18 1:54PM EDT | 402.50 | 0.77 | 0.60 | 2.20 | -1.73 | -69.20% | 566 | 1 | 32.63% |
VRTX240322P00405000 | 2024-03-18 1:18PM EDT | 405.00 | 1.51 | 1.80 | 2.00 | -1.85 | -55.06% | 33 | 41 | 26.32% |
VRTX240322P00407500 | 2024-03-18 12:30PM EDT | 407.50 | 2.00 | 2.45 | 2.80 | -2.32 | -53.70% | 4 | 8 | 26.17% |
VRTX240322P00410000 | 2024-03-18 3:45PM EDT | 410.00 | 2.98 | 3.40 | 3.90 | -2.92 | -49.49% | 29 | 50 | 26.58% |
VRTX240322P00412500 | 2024-03-18 3:15PM EDT | 412.50 | 3.60 | 4.60 | 5.10 | -2.84 | -44.10% | 6 | 2 | 26.26% |
VRTX240322P00415000 | 2024-03-18 2:26PM EDT | 415.00 | 4.80 | 6.00 | 6.70 | -4.55 | -48.66% | 13 | 47 | 27.05% |
VRTX240322P00417500 | 2024-03-15 3:29PM EDT | 417.50 | 10.32 | 7.60 | 9.30 | 0.00 | - | - | 6 | 33.09% |
VRTX240322P00420000 | 2024-03-18 1:10PM EDT | 420.00 | 8.20 | 7.80 | 12.70 | -4.12 | -33.44% | 90 | 154 | 43.95% |
VRTX240322P00422500 | 2024-03-18 11:41AM EDT | 422.50 | 9.40 | 9.40 | 15.40 | -5.49 | -36.87% | 6 | 0 | 50.18% |
VRTX240322P00425000 | 2024-03-15 3:36PM EDT | 425.00 | 17.46 | 11.00 | 17.20 | 0.00 | - | 6 | 17 | 50.15% |
VRTX240322P00427500 | 2024-03-13 11:19AM EDT | 427.50 | 16.33 | 13.10 | 19.10 | 0.00 | - | - | 1 | 50.17% |
VRTX240322P00430000 | 2024-03-13 11:19AM EDT | 430.00 | 18.97 | 14.80 | 21.90 | 0.00 | - | 1 | 2 | 56.57% |