| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX200221C00155000 | 2020-02-20 10:54AM EST | 155.00 | 91.50 | 87.60 | 91.80 | +4.30 | +4.93% | 1 | 1 | 387.50% |
| VRTX200221C00160000 | 2020-01-09 10:31AM EST | 160.00 | 69.80 | 78.00 | 82.40 | 0.00 | - | - | 0 | 0.00% |
| VRTX200221C00190000 | 2020-02-03 10:50AM EST | 190.00 | 52.20 | 52.60 | 56.90 | 0.00 | - | 1 | 3 | 244.53% |
| VRTX200221C00195000 | 2020-02-18 10:58AM EST | 195.00 | 47.05 | 47.60 | 51.80 | 0.00 | - | 5 | 6 | 220.75% |
| VRTX200221C00200000 | 2020-01-24 2:34PM EST | 200.00 | 47.43 | 42.60 | 46.80 | +21.43 | +82.42% | 1 | 4 | 201.56% |
| VRTX200221C00210000 | 2020-02-19 2:34PM EST | 210.00 | 39.00 | 34.30 | 35.20 | 0.00 | - | 1 | 307 | 0.00% |
| VRTX200221C00212500 | 2020-02-19 2:47PM EST | 212.50 | 36.45 | 30.50 | 34.20 | 0.00 | - | 10 | 3 | 150.98% |
| VRTX200221C00215000 | 2020-02-04 2:05PM EST | 215.00 | 24.95 | 27.70 | 31.70 | 0.00 | - | 1 | 0 | 141.70% |
| VRTX200221C00220000 | 2020-02-20 1:48PM EST | 220.00 | 24.94 | 22.80 | 26.50 | -3.94 | -13.64% | 7 | 81 | 116.94% |
| VRTX200221C00222500 | 2020-02-03 10:53AM EST | 222.50 | 13.80 | 20.40 | 23.50 | 0.00 | - | 2 | 1 | 90.04% |
| VRTX200221C00225000 | 2020-02-18 3:03PM EST | 225.00 | 19.50 | 17.90 | 21.80 | 0.00 | - | 5 | 63 | 107.23% |
| VRTX200221C00227500 | 2020-02-14 11:16AM EST | 227.50 | 15.10 | 15.50 | 19.10 | 0.00 | - | 1 | 25 | 92.48% |
| VRTX200221C00230000 | 2020-02-20 12:55PM EST | 230.00 | 14.40 | 14.50 | 14.90 | -3.67 | -20.31% | 11 | 743 | 0.00% |
| VRTX200221C00232500 | 2020-02-20 10:00AM EST | 232.50 | 14.03 | 10.80 | 12.70 | -1.58 | -10.12% | 1 | 23 | 0.00% |
| VRTX200221C00235000 | 2020-02-20 1:48PM EST | 235.00 | 9.78 | 9.40 | 9.90 | -4.48 | -31.42% | 77 | 225 | 0.00% |
| VRTX200221C00237500 | 2020-02-19 2:02PM EST | 237.50 | 10.68 | 6.60 | 8.80 | 0.00 | - | 2 | 84 | 47.36% |
| VRTX200221C00240000 | 2020-02-20 1:09PM EST | 240.00 | 4.44 | 4.60 | 5.10 | -3.49 | -44.01% | 13 | 862 | 0.00% |
| VRTX200221C00242500 | 2020-02-20 9:41AM EST | 242.50 | 2.02 | 2.65 | 2.85 | -3.90 | -65.88% | 2 | 228 | 0.00% |
| VRTX200221C00245000 | 2020-02-20 10:58AM EST | 245.00 | 0.82 | 1.10 | 1.25 | -2.58 | -75.88% | 8 | 471 | 13.36% |
| VRTX200221C00247500 | 2020-02-20 1:48PM EST | 247.50 | 0.37 | 0.30 | 0.45 | -1.58 | -81.03% | 13 | 81 | 16.31% |
| VRTX200221C00250000 | 2020-02-20 10:31AM EST | 250.00 | 0.28 | 0.00 | 0.15 | -0.83 | -74.77% | 15 | 1,687 | 18.56% |
| VRTX200221C00252500 | 2020-02-20 11:26AM EST | 252.50 | 0.06 | 0.00 | 0.05 | -0.19 | -76.00% | 59 | 265 | 20.70% |
| VRTX200221C00255000 | 2020-02-20 9:37AM EST | 255.00 | 0.39 | 0.00 | 0.40 | +0.22 | +129.41% | 3 | 51 | 41.41% |
| VRTX200221C00257500 | 2020-02-11 3:23PM EST | 257.50 | 0.75 | 0.00 | 2.15 | 0.00 | - | 2 | 6 | 66.06% |
| VRTX200221C00260000 | 2020-02-14 1:02PM EST | 260.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 12 | 991 | 47.85% |
| VRTX200221C00265000 | 2020-02-12 10:03AM EST | 265.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | - | 1 | 90.28% |
| VRTX200221C00270000 | 2020-02-06 12:32PM EST | 270.00 | 0.15 | 0.00 | 1.60 | 0.00 | - | 1 | 47 | 97.02% |
| VRTX200221C00275000 | 2020-02-13 9:30AM EST | 275.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 3 | 67.19% |
| VRTX200221C00280000 | 2020-01-13 12:13AM EST | 280.00 | 1.12 | 0.05 | 0.15 | 0.00 | - | 4 | 9 | 83.79% |
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX200221P00165000 | 2020-02-03 2:24PM EST | 165.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 1 | 330.57% |
| VRTX200221P00170000 | 2020-01-13 12:13AM EST | 170.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
| VRTX200221P00180000 | 2020-01-07 2:53PM EST | 180.00 | 0.65 | 0.05 | 0.15 | 0.00 | - | - | 12 | 181.25% |
| VRTX200221P00185000 | 2020-01-21 9:30AM EST | 185.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 15 | 42 | 50.00% |
| VRTX200221P00190000 | 2020-01-31 3:22PM EST | 190.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 1 | 154 | 172.07% |
| VRTX200221P00195000 | 2020-01-22 10:35AM EST | 195.00 | 0.36 | 0.05 | 2.15 | 0.00 | - | 3 | 37 | 212.89% |
| VRTX200221P00200000 | 2020-02-18 9:30AM EST | 200.00 | 0.23 | 0.00 | 2.15 | 0.00 | - | 5 | 55 | 193.16% |
| VRTX200221P00205000 | 2020-01-31 2:40PM EST | 205.00 | 0.85 | 0.00 | 2.15 | 0.00 | - | 4 | 2 | 174.71% |
| VRTX200221P00210000 | 2020-02-18 9:30AM EST | 210.00 | 0.28 | 0.00 | 0.20 | 0.00 | - | 5 | 412 | 99.22% |
| VRTX200221P00212500 | 2020-02-03 2:28PM EST | 212.50 | 0.66 | 0.00 | 2.15 | 0.00 | - | - | 10 | 147.31% |
| VRTX200221P00215000 | 2020-02-10 1:50PM EST | 215.00 | 0.46 | 0.00 | 2.15 | 0.00 | - | 10 | 18 | 138.18% |
| VRTX200221P00217500 | 2020-02-19 9:39AM EST | 217.50 | 0.45 | 0.00 | 2.15 | 0.00 | - | 10 | 46 | 129.10% |
| VRTX200221P00220000 | 2020-02-19 2:38PM EST | 220.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | 10 | 109 | 85.64% |
| VRTX200221P00222500 | 2020-02-13 3:33PM EST | 222.50 | 0.14 | 0.00 | 2.00 | 0.00 | - | 1 | 165 | 108.55% |
| VRTX200221P00225000 | 2020-02-18 9:30AM EST | 225.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 4 | 298 | 71.09% |
| VRTX200221P00227500 | 2020-02-12 12:04PM EST | 227.50 | 0.45 | 0.00 | 2.15 | 0.00 | - | 20 | 45 | 92.33% |
| VRTX200221P00230000 | 2020-02-19 2:59PM EST | 230.00 | 0.01 | 0.00 | 0.45 | 0.00 | - | 1 | 412 | 55.08% |
| VRTX200221P00232500 | 2020-02-20 10:26AM EST | 232.50 | 0.01 | 0.05 | 0.20 | -0.03 | -75.00% | 8 | 114 | 46.58% |
| VRTX200221P00235000 | 2020-02-20 10:00AM EST | 235.00 | 0.14 | 0.10 | 0.50 | +0.05 | +55.56% | 3 | 76 | 49.51% |
| VRTX200221P00237500 | 2020-02-20 10:26AM EST | 237.50 | 0.12 | 0.05 | 0.20 | +0.02 | +20.00% | 105 | 150 | 31.64% |
| VRTX200221P00240000 | 2020-02-19 3:52PM EST | 240.00 | 0.10 | 0.10 | 0.25 | 0.00 | - | 8 | 368 | 25.39% |
| VRTX200221P00242500 | 2020-02-20 11:31AM EST | 242.50 | 1.18 | 0.50 | 0.65 | +0.91 | +337.04% | 160 | 243 | 24.46% |
| VRTX200221P00245000 | 2020-02-20 1:45PM EST | 245.00 | 1.51 | 1.40 | 1.60 | +0.94 | +164.91% | 8 | 227 | 25.51% |
| VRTX200221P00247500 | 2020-02-19 11:40AM EST | 247.50 | 1.62 | 2.85 | 3.40 | 0.00 | - | 3 | 7 | 31.25% |
| VRTX200221P00250000 | 2020-02-12 11:04AM EST | 250.00 | 7.50 | 4.30 | 7.30 | 0.00 | - | 10 | 10 | 64.60% |
| VRTX200221P00255000 | 2020-02-19 3:42PM EST | 255.00 | 6.70 | 9.10 | 12.00 | 0.00 | - | - | 0 | 57.13% |