Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
---|---|---|---|---|---|---|---|---|---|---|
VRTX240405C00420000 | 2024-03-28 2:58PM EDT | 2024-04-05 | 4.80 | 4.00 | 4.70 | +0.40 | +9.09% | 8 | 78 | 22.79% |
VRTX240412C00420000 | 2024-03-28 2:56PM EDT | 2024-04-12 | 7.50 | 6.50 | 7.70 | +0.52 | +7.45% | 54 | 7 | 25.55% |
VRTX240419C00420000 | 2024-03-28 2:22PM EDT | 2024-04-19 | 8.30 | 8.60 | 9.00 | -0.20 | -2.35% | 8 | 451 | 24.28% |
VRTX240426C00420000 | 2024-03-11 9:46AM EDT | 2024-04-26 | 10.50 | 8.40 | 14.90 | -3.50 | -25.00% | 2 | 1 | 33.70% |
VRTX240517C00420000 | 2024-03-27 2:51PM EDT | 2024-05-17 | 16.20 | 16.80 | 17.20 | 0.00 | - | 6 | 270 | 29.39% |
VRTX240621C00420000 | 2024-03-27 3:15PM EDT | 2024-06-21 | 21.50 | 22.00 | 22.90 | 0.00 | - | 12 | 127 | 29.62% |
VRTX240719C00420000 | 2024-03-28 2:48PM EDT | 2024-07-19 | 26.20 | 25.10 | 28.10 | -0.90 | -3.32% | 8 | 104 | 31.30% |
VRTX241018C00420000 | 2024-03-27 9:55AM EDT | 2024-10-18 | 38.50 | 34.80 | 42.80 | 0.00 | - | 2 | 4 | 35.13% |
VRTX250117C00420000 | 2024-03-18 9:36AM EDT | 2025-01-17 | 47.09 | 49.90 | 54.20 | 0.00 | - | 1 | 412 | 36.88% |
VRTX260116C00420000 | 2024-02-27 1:07PM EDT | 2026-01-16 | 86.70 | 77.50 | 84.00 | 0.00 | - | 1 | 17 | 38.24% |
VRTX260618C00420000 | 2024-02-06 1:03PM EDT | 2026-06-18 | 87.50 | 82.10 | 89.00 | 0.00 | - | - | 2 | 36.53% |
VRTX261218C00420000 | 2024-03-05 12:27PM EDT | 2026-12-18 | 103.00 | 95.00 | 105.00 | 0.00 | - | 5 | 7 | 39.06% |
Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
---|---|---|---|---|---|---|---|---|---|---|
VRTX240405P00420000 | 2024-03-28 3:52PM EDT | 2024-04-05 | 5.25 | 5.40 | 6.30 | -1.85 | -26.06% | 113 | 6 | 21.20% |
VRTX240412P00420000 | 2024-03-27 2:19PM EDT | 2024-04-12 | 9.47 | 4.90 | 9.20 | 0.00 | - | 10 | 11 | 24.10% |
VRTX240419P00420000 | 2024-03-28 9:51AM EDT | 2024-04-19 | 9.21 | 9.20 | 9.70 | -3.76 | -28.99% | 3 | 380 | 21.13% |
VRTX240426P00420000 | 2024-03-22 2:01PM EDT | 2024-04-26 | 14.17 | 9.40 | 14.90 | 0.00 | - | 100 | 100 | 29.47% |
VRTX240517P00420000 | 2024-03-28 3:53PM EDT | 2024-05-17 | 15.55 | 15.60 | 16.10 | -2.46 | -13.66% | 184 | 238 | 24.39% |
VRTX240621P00420000 | 2024-03-28 11:20AM EDT | 2024-06-21 | 18.60 | 19.10 | 20.00 | -1.80 | -8.82% | 2 | 301 | 23.56% |
VRTX240719P00420000 | 2024-03-22 2:09PM EDT | 2024-07-19 | 21.66 | 21.20 | 21.70 | -1.74 | -7.44% | 1 | 299 | 22.27% |
VRTX250117P00420000 | 2024-03-04 2:41PM EDT | 2025-01-17 | 32.15 | 31.30 | 39.50 | 0.00 | - | 1 | 62 | 25.69% |
VRTX250620P00420000 | 2024-03-22 1:56PM EDT | 2025-06-20 | 45.00 | 39.00 | 48.00 | 0.00 | - | 2 | 3 | 25.45% |
VRTX260116P00420000 | 2024-02-13 1:25PM EDT | 2026-01-16 | 50.36 | 49.50 | 59.00 | 0.00 | - | 2 | 14 | 25.97% |
VRTX261218P00420000 | 2024-03-07 1:15PM EDT | 2026-12-18 | 59.00 | 52.00 | 62.00 | 0.00 | - | - | 2 | 22.25% |