| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX190920C00130000 | 2019-09-11 2:07PM EDT | 130.00 | 42.00 | 45.40 | 50.00 | 0.00 | - | - | - | 142.38% |
| VRTX190920C00140000 | 2019-09-09 9:37AM EDT | 140.00 | 39.30 | 35.40 | 40.00 | 0.00 | - | 3 | 0 | 112.50% |
| VRTX190920C00145000 | 2019-08-08 3:40PM EDT | 145.00 | 38.00 | 33.60 | 36.90 | 0.00 | - | 1 | 0 | 193.51% |
| VRTX190920C00150000 | 2019-08-08 3:37PM EDT | 150.00 | 33.00 | 29.70 | 32.60 | 0.00 | - | 1 | 0 | 190.58% |
| VRTX190920C00155000 | 2019-07-30 11:28AM EDT | 155.00 | 18.33 | 23.60 | 27.50 | 0.00 | - | - | 1 | 154.49% |
| VRTX190920C00160000 | 2019-09-13 11:03AM EDT | 160.00 | 15.00 | 15.60 | 19.80 | 0.00 | - | 47 | 0 | 56.06% |
| VRTX190920C00165000 | 2019-09-11 11:44AM EDT | 165.00 | 8.21 | 10.90 | 14.50 | 0.00 | - | 1 | 0 | 88.79% |
| VRTX190920C00167500 | 2019-09-13 9:55AM EDT | 167.50 | 6.40 | 9.30 | 11.00 | 0.00 | - | - | 0 | 58.20% |
| VRTX190920C00170000 | 2019-09-16 3:28PM EDT | 170.00 | 8.17 | 7.10 | 8.50 | +1.99 | +32.20% | 3 | 0 | 48.29% |
| VRTX190920C00172500 | 2019-09-16 12:09AM EDT | 172.50 | 3.41 | 5.40 | 6.40 | 0.00 | - | - | - | 44.80% |
| VRTX190920C00175000 | 2019-09-16 3:44PM EDT | 175.00 | 3.70 | 3.40 | 4.90 | +1.30 | +54.17% | 27 | 0 | 47.24% |
| VRTX190920C00177500 | 2019-09-16 3:40PM EDT | 177.50 | 2.15 | 1.95 | 2.15 | +0.80 | +59.26% | 203 | 0 | 28.66% |
| VRTX190920C00180000 | 2019-09-16 3:36PM EDT | 180.00 | 1.16 | 0.95 | 1.35 | +0.36 | +45.00% | 117 | 0 | 31.84% |
| VRTX190920C00182500 | 2019-09-16 3:21PM EDT | 182.50 | 0.55 | 0.40 | 0.60 | +0.20 | +57.14% | 58 | 0 | 30.13% |
| VRTX190920C00185000 | 2019-09-16 3:12PM EDT | 185.00 | 0.24 | 0.20 | 0.30 | -0.01 | -4.00% | 12 | 0 | 31.35% |
| VRTX190920C00187500 | 2019-09-16 10:48AM EDT | 187.50 | 0.05 | 0.10 | 0.20 | -0.05 | -50.00% | 2 | 0 | 34.96% |
| VRTX190920C00190000 | 2019-09-16 3:45PM EDT | 190.00 | 0.07 | 0.05 | 0.10 | -0.03 | -30.00% | 79 | 0 | 36.04% |
| VRTX190920C00192500 | 2019-08-23 3:45PM EDT | 192.50 | 1.80 | 0.00 | 2.20 | 0.00 | - | 14 | 0 | 74.07% |
| VRTX190920C00195000 | 2019-09-11 1:25PM EDT | 195.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 20 | 0 | 54.59% |
| VRTX190920C00197500 | 2019-08-21 3:22PM EDT | 197.50 | 1.60 | 0.00 | 2.15 | 0.00 | - | - | 0 | 88.43% |
| VRTX190920C00200000 | 2019-08-22 2:33PM EDT | 200.00 | 1.15 | 0.00 | 2.15 | 0.00 | - | 3 | 0 | 95.46% |
| VRTX190920C00210000 | 2019-09-09 1:30PM EDT | 210.00 | 0.07 | 0.00 | 2.15 | 0.00 | - | 2 | 0 | 121.63% |
| VRTX190920C00220000 | 2019-09-09 1:30PM EDT | 220.00 | 0.03 | - | 1.15 | 0.00 | - | 2 | 0 | 147.66% |
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX190920P00130000 | 2019-08-19 12:12AM EDT | 130.00 | 0.20 | 0.00 | 1.15 | 0.00 | - | - | 0 | 179.49% |
| VRTX190920P00140000 | 2019-09-04 9:30AM EDT | 140.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 3 | 0 | 165.92% |
| VRTX190920P00150000 | 2019-08-27 1:15PM EDT | 150.00 | 0.30 | 0.00 | 2.15 | 0.00 | - | 1 | 0 | 127.64% |
| VRTX190920P00155000 | 2019-09-10 11:29AM EDT | 155.00 | 0.44 | 0.00 | 1.15 | 0.00 | - | 1 | 0 | 92.09% |
| VRTX190920P00160000 | 2019-09-11 1:25PM EDT | 160.00 | 0.28 | 0.00 | 0.25 | 0.00 | - | 20 | 0 | 54.20% |
| VRTX190920P00162500 | 2019-09-11 11:37AM EDT | 162.50 | 0.49 | 0.00 | 2.15 | 0.00 | - | 2 | 0 | 80.37% |
| VRTX190920P00165000 | 2019-09-13 3:41PM EDT | 165.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 38.97% |
| VRTX190920P00167500 | 2019-09-16 2:00PM EDT | 167.50 | 0.15 | 0.00 | 0.20 | -1.10 | -88.00% | 1 | 0 | 37.31% |
| VRTX190920P00170000 | 2019-09-16 11:08AM EDT | 170.00 | 0.40 | 0.15 | 0.30 | -0.37 | -48.05% | 1 | 0 | 33.06% |
| VRTX190920P00172500 | 2019-09-16 10:03AM EDT | 172.50 | 0.99 | 0.40 | 0.55 | -0.46 | -31.72% | 11 | 0 | 30.35% |
| VRTX190920P00175000 | 2019-09-16 3:29PM EDT | 175.00 | 0.95 | 0.85 | 1.10 | -1.60 | -62.75% | 1 | 0 | 29.03% |
| VRTX190920P00177500 | 2019-09-13 12:12PM EDT | 177.50 | 3.81 | 1.75 | 2.10 | 0.00 | - | 6 | 0 | 28.66% |
| VRTX190920P00180000 | 2019-09-09 10:16AM EDT | 180.00 | 4.70 | 3.20 | 3.80 | 0.00 | - | 5 | 0 | 31.84% |
| VRTX190920P00182500 | 2019-09-16 12:09AM EDT | 182.50 | 8.15 | 4.90 | 7.00 | 0.00 | - | - | - | 53.93% |
| VRTX190920P00185000 | 2019-09-13 3:53PM EDT | 185.00 | 10.35 | 7.10 | 8.40 | 0.00 | - | 95 | 0 | 45.95% |
| VRTX190920P00187500 | 2019-08-20 1:09PM EDT | 187.50 | 6.60 | 7.70 | 11.90 | 0.00 | - | - | 0 | 73.07% |
| VRTX190920P00190000 | 2019-09-03 9:30AM EDT | 190.00 | 11.50 | 10.90 | 14.20 | 0.00 | - | - | 0 | 78.76% |
| VRTX190920P00200000 | 2019-07-26 9:43AM EDT | 200.00 | 30.00 | 18.40 | 21.00 | 0.00 | - | 2 | 2 | 0.00% |