Opzioni d'acquistoper29 gennaio 2021
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX210129C00180000 | 2021-01-20 10:42AM EST | 180.00 | 58.50 | 53.10 | 63.00 | 0.00 | - | 1 | 6 | 111.62% |
| VRTX210129C00195000 | 2021-01-11 2:06PM EST | 195.00 | 39.70 | 39.60 | 47.00 | 0.00 | - | - | 5 | 91.85% |
| VRTX210129C00200000 | 2021-01-21 10:59AM EST | 200.00 | 37.10 | 37.90 | 42.10 | 0.00 | - | 1 | 0 | 114.16% |
| VRTX210129C00207500 | 2021-01-19 2:20PM EST | 207.50 | 23.89 | 27.40 | 34.50 | 0.00 | - | - | 8 | 71.39% |
| VRTX210129C00210000 | 2021-01-20 1:37PM EST | 210.00 | 27.40 | 24.40 | 32.40 | 0.00 | - | 1 | 2 | 65.53% |
| VRTX210129C00215000 | 2021-01-14 10:54AM EST | 215.00 | 13.60 | 19.90 | 27.30 | 0.00 | - | 1 | 6 | 59.38% |
| VRTX210129C00220000 | 2021-01-22 1:30PM EST | 220.00 | 20.21 | 15.20 | 22.30 | +2.44 | +13.73% | 1 | 13 | 51.39% |
| VRTX210129C00222500 | 2021-01-21 3:04PM EST | 222.50 | 17.80 | 15.30 | 16.00 | 0.00 | - | 10 | 15 | 42.63% |
| VRTX210129C00225000 | 2021-01-22 2:58PM EST | 225.00 | 15.15 | 10.40 | 17.30 | +3.45 | +29.49% | 1 | 24 | 76.26% |
| VRTX210129C00227500 | 2021-01-19 1:11PM EST | 227.50 | 8.20 | 7.70 | 15.10 | 0.00 | - | 6 | 3 | 71.55% |
| VRTX210129C00230000 | 2021-01-22 3:48PM EST | 230.00 | 9.40 | 8.50 | 9.20 | -2.00 | -17.54% | 7 | 25 | 34.08% |
| VRTX210129C00232500 | 2021-01-20 11:32AM EST | 232.50 | 8.11 | 3.90 | 10.90 | 0.00 | - | 1 | 6 | 62.41% |
| VRTX210129C00235000 | 2021-01-22 3:50PM EST | 235.00 | 5.20 | 4.70 | 5.70 | -2.40 | -31.58% | 5 | 152 | 32.79% |
| VRTX210129C00237500 | 2021-01-22 3:50PM EST | 237.50 | 3.80 | 3.50 | 4.10 | -2.95 | -43.70% | 82 | 284 | 30.90% |
| VRTX210129C00240000 | 2021-01-22 3:52PM EST | 240.00 | 2.75 | 2.55 | 2.85 | -2.45 | -47.12% | 189 | 160 | 29.86% |
| VRTX210129C00242500 | 2021-01-22 3:36PM EST | 242.50 | 2.00 | 1.85 | 2.25 | -3.53 | -63.83% | 42 | 25 | 32.14% |
| VRTX210129C00245000 | 2021-01-22 3:57PM EST | 245.00 | 1.43 | 1.30 | 1.50 | -2.17 | -60.28% | 75 | 46 | 31.57% |
| VRTX210129C00247500 | 2021-01-21 10:53AM EST | 247.50 | 2.14 | 0.60 | 4.70 | 0.00 | - | 1 | 1 | 65.55% |
| VRTX210129C00250000 | 2021-01-22 3:53PM EST | 250.00 | 0.90 | 0.70 | 1.00 | -1.46 | -61.86% | 152 | 64 | 36.35% |
| VRTX210129C00252500 | 2021-01-22 2:53PM EST | 252.50 | 0.90 | 0.10 | 2.05 | -0.35 | -28.00% | 1 | 56 | 52.98% |
| VRTX210129C00255000 | 2021-01-22 3:10PM EST | 255.00 | 0.55 | 0.35 | 0.70 | -0.19 | -25.68% | 5 | 8 | 40.77% |
| VRTX210129C00260000 | 2021-01-19 3:50PM EST | 260.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 0 | 42.53% |
| VRTX210129C00265000 | 2021-01-19 3:59PM EST | 265.00 | 0.29 | 0.00 | 4.70 | 0.00 | - | 1 | 1 | 79.66% |
| VRTX210129C00270000 | 2021-01-22 10:30AM EST | 270.00 | 0.76 | 0.00 | 0.00 | +0.44 | +137.50% | 1 | 0 | 25.00% |
| VRTX210129C00285000 | 2020-12-23 9:42AM EST | 285.00 | 0.50 | 0.00 | 1.05 | 0.00 | - | 1 | 4 | 77.73% |
Opzioni Putper29 gennaio 2021
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX210129P00180000 | 2020-12-22 12:16PM EST | 180.00 | 0.78 | 0.00 | 4.30 | 0.00 | - | - | 40 | 157.18% |
| VRTX210129P00197500 | 2021-01-19 12:13AM EST | 197.50 | 0.50 | 0.00 | 0.50 | 0.00 | - | - | 2 | 71.09% |
| VRTX210129P00200000 | 2021-01-14 11:44AM EST | 200.00 | 0.60 | 0.00 | 4.30 | 0.00 | - | 2 | 6 | 110.16% |
| VRTX210129P00202500 | 2021-01-19 12:13AM EST | 202.50 | 0.77 | 0.00 | 4.30 | 0.00 | - | - | 1 | 104.40% |
| VRTX210129P00205000 | 2021-01-22 2:09PM EST | 205.00 | 0.10 | 0.00 | 4.40 | -0.30 | -75.00% | 1 | 1 | 99.39% |
| VRTX210129P00207500 | 2021-01-19 10:32AM EST | 207.50 | 0.05 | 0.00 | 4.40 | 0.00 | - | 1 | 2 | 93.63% |
| VRTX210129P00210000 | 2021-01-14 1:39PM EST | 210.00 | 0.60 | 0.00 | 4.50 | 0.00 | - | 1 | 12 | 88.55% |
| VRTX210129P00212500 | 2021-01-19 1:23PM EST | 212.50 | 0.97 | 0.00 | 4.60 | 0.00 | - | 1 | 3 | 83.37% |
| VRTX210129P00215000 | 2021-01-22 1:58PM EST | 215.00 | 0.05 | 0.00 | 4.70 | -1.80 | -97.30% | 2 | 18 | 78.13% |
| VRTX210129P00217500 | 2021-01-21 3:54PM EST | 217.50 | 0.45 | 0.10 | 1.30 | 0.00 | - | 2 | 166 | 58.69% |
| VRTX210129P00220000 | 2021-01-19 1:23PM EST | 220.00 | 2.05 | 0.30 | 1.45 | 0.00 | - | 6 | 18 | 55.35% |
| VRTX210129P00222500 | 2021-01-22 3:11PM EST | 222.50 | 0.37 | 0.00 | 3.60 | -2.28 | -86.04% | 1 | 5 | 54.03% |
| VRTX210129P00225000 | 2021-01-22 2:18PM EST | 225.00 | 0.40 | 0.20 | 0.60 | -0.85 | -68.00% | 5 | 66 | 32.96% |
| VRTX210129P00227500 | 2021-01-22 2:17PM EST | 227.50 | 0.47 | 0.40 | 0.80 | -6.98 | -93.69% | 8 | 28 | 30.81% |
| VRTX210129P00230000 | 2021-01-22 3:40PM EST | 230.00 | 0.94 | 0.80 | 1.15 | -1.36 | -59.13% | 58 | 189 | 29.42% |
| VRTX210129P00232500 | 2021-01-22 9:43AM EST | 232.50 | 1.46 | 1.50 | 1.65 | -2.64 | -64.39% | 41 | 105 | 28.05% |
| VRTX210129P00235000 | 2021-01-22 3:54PM EST | 235.00 | 2.30 | 2.00 | 2.45 | -2.40 | -51.06% | 9 | 28 | 27.56% |
| VRTX210129P00237500 | 2021-01-22 2:01PM EST | 237.50 | 2.75 | 3.20 | 3.70 | -3.65 | -57.03% | 37 | 24 | 28.54% |
| VRTX210129P00240000 | 2021-01-22 3:20PM EST | 240.00 | 3.90 | 4.60 | 5.20 | -3.73 | -48.89% | 9 | 66 | 29.38% |
| VRTX210129P00245000 | 2021-01-22 3:30PM EST | 245.00 | 7.44 | 4.80 | 11.90 | -11.16 | -60.00% | 16 | 4 | 57.25% |
| VRTX210129P00250000 | 2020-12-29 11:03AM EST | 250.00 | 18.99 | 9.30 | 15.60 | 0.00 | - | 1 | 1 | 58.62% |
| VRTX210129P00255000 | 2020-12-29 11:03AM EST | 255.00 | 22.93 | 13.80 | 20.50 | 0.00 | - | 1 | 1 | 68.56% |
| VRTX210129P00265000 | 2020-12-23 2:39PM EST | 265.00 | 30.66 | 23.60 | 30.40 | 0.00 | - | - | 1 | 86.91% |
| VRTX210129P00270000 | 2020-12-23 2:39PM EST | 270.00 | 35.05 | 28.00 | 35.60 | 0.00 | - | - | 1 | 98.02% |
© 2021 Verizon Media. Tutti i diritti riservati.
