Opzioni d'acquistoper16 aprile 2021
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX210416C00115000 | 2020-11-16 12:05AM EST | 115.00 | 111.40 | 107.80 | 111.40 | 0.00 | - | - | 9 | 0.00% |
| VRTX210416C00120000 | 2020-11-03 1:54PM EST | 120.00 | 91.70 | 107.00 | 110.70 | 0.00 | - | 1 | 1 | 0.00% |
| VRTX210416C00130000 | 2020-12-02 11:40AM EST | 130.00 | 102.82 | 104.10 | 110.00 | 0.00 | - | - | 2 | 87.09% |
| VRTX210416C00135000 | 2020-12-23 2:59PM EST | 135.00 | 102.50 | 100.30 | 106.20 | 0.00 | - | 1 | 1 | 63.28% |
| VRTX210416C00145000 | 2020-12-24 10:56AM EST | 145.00 | 90.10 | 90.00 | 96.60 | 0.00 | - | 2 | 2 | 56.98% |
| VRTX210416C00150000 | 2020-11-09 9:36AM EST | 150.00 | 74.50 | 79.60 | 83.40 | 0.00 | - | 1 | 5 | 0.00% |
| VRTX210416C00160000 | 2021-01-19 12:20PM EST | 160.00 | 70.56 | 74.90 | 82.30 | 0.00 | - | 1 | 1 | 50.44% |
| VRTX210416C00170000 | 2021-01-11 10:15AM EST | 170.00 | 60.65 | 65.70 | 72.80 | 0.00 | - | 6 | 29 | 68.25% |
| VRTX210416C00175000 | 2021-01-22 9:40AM EST | 175.00 | 64.11 | 60.40 | 68.30 | +17.11 | +36.40% | 1 | 6 | 66.05% |
| VRTX210416C00180000 | 2021-01-12 1:59PM EST | 180.00 | 54.00 | 56.60 | 63.30 | 0.00 | - | 15 | 28 | 61.75% |
| VRTX210416C00185000 | 2020-11-09 2:38PM EST | 185.00 | 46.57 | 42.80 | 47.20 | 0.00 | - | 8 | 9 | 0.00% |
| VRTX210416C00190000 | 2021-01-22 3:08PM EST | 190.00 | 51.65 | 47.10 | 54.30 | +2.15 | +4.34% | 3 | 56 | 56.90% |
| VRTX210416C00195000 | 2020-12-18 2:38PM EST | 195.00 | 45.60 | 32.70 | 39.30 | 0.00 | - | 1 | 8 | 0.00% |
| VRTX210416C00200000 | 2021-01-22 3:40PM EST | 200.00 | 42.00 | 39.90 | 43.70 | +3.00 | +7.69% | 2 | 130 | 46.47% |
| VRTX210416C00210000 | 2021-01-22 10:26AM EST | 210.00 | 34.67 | 32.00 | 36.20 | +0.17 | +0.49% | 6 | 225 | 45.33% |
| VRTX210416C00220000 | 2021-01-22 3:53PM EST | 220.00 | 26.80 | 25.10 | 28.70 | -0.50 | -1.83% | 22 | 1,879 | 42.56% |
| VRTX210416C00230000 | 2021-01-22 12:53PM EST | 230.00 | 22.10 | 17.40 | 22.10 | +1.20 | +5.74% | 20 | 870 | 40.41% |
| VRTX210416C00240000 | 2021-01-22 3:45PM EST | 240.00 | 15.00 | 15.20 | 16.10 | -0.80 | -5.06% | 17 | 701 | 37.85% |
| VRTX210416C00250000 | 2021-01-22 3:20PM EST | 250.00 | 12.13 | 11.00 | 11.60 | +0.75 | +6.59% | 47 | 628 | 36.69% |
| VRTX210416C00260000 | 2021-01-22 3:58PM EST | 260.00 | 8.10 | 8.00 | 8.40 | -0.30 | -3.57% | 2,140 | 550 | 36.51% |
| VRTX210416C00270000 | 2021-01-22 3:56PM EST | 270.00 | 5.38 | 3.60 | 6.20 | -0.62 | -10.33% | 10 | 182 | 37.02% |
| VRTX210416C00280000 | 2021-01-22 3:09PM EST | 280.00 | 4.20 | 3.20 | 4.30 | +0.20 | +5.00% | 16 | 336 | 36.76% |
| VRTX210416C00290000 | 2021-01-22 3:25PM EST | 290.00 | 2.67 | 2.10 | 3.20 | +0.41 | +18.14% | 7 | 30 | 37.57% |
| VRTX210416C00300000 | 2021-01-22 12:07PM EST | 300.00 | 2.20 | 1.45 | 2.20 | +0.38 | +20.88% | 32 | 575 | 37.51% |
| VRTX210416C00310000 | 2021-01-20 10:27AM EST | 310.00 | 1.13 | 0.15 | 3.80 | 0.00 | - | 1 | 166 | 47.91% |
| VRTX210416C00320000 | 2021-01-19 10:14AM EST | 320.00 | 0.60 | 0.05 | 1.25 | 0.00 | - | 3 | 237 | 39.21% |
| VRTX210416C00330000 | 2021-01-14 9:38AM EST | 330.00 | 0.45 | 0.25 | 1.00 | 0.00 | - | 1 | 11 | 40.39% |
| VRTX210416C00340000 | 2020-12-18 10:15AM EST | 340.00 | 1.05 | 0.00 | 1.15 | 0.00 | - | 20 | 23 | 44.40% |
| VRTX210416C00350000 | 2020-12-28 1:31PM EST | 350.00 | 0.85 | 0.00 | 1.70 | 0.00 | - | 1 | 47 | 51.03% |
| VRTX210416C00360000 | 2021-01-14 11:31AM EST | 360.00 | 0.20 | 0.00 | 1.45 | 0.00 | - | 5 | 1 | 52.06% |
| VRTX210416C00370000 | 2020-12-28 2:18PM EST | 370.00 | 0.17 | 0.00 | 1.20 | 0.00 | - | 2 | 8 | 52.71% |
| VRTX210416C00390000 | 2020-09-29 1:18PM EST | 390.00 | 2.15 | 0.00 | 1.35 | 0.00 | - | 1 | 0 | 52.12% |
| VRTX210416C00400000 | 2020-12-04 1:34PM EST | 400.00 | 0.35 | 0.00 | 1.05 | 0.00 | - | 10 | 12 | 52.20% |
| VRTX210416C00410000 | 2021-01-14 11:39AM EST | 410.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | 2 | 10 | 50.68% |
Opzioni Putper16 aprile 2021
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX210416P00130000 | 2020-11-23 10:08AM EST | 130.00 | 0.92 | 0.00 | 1.80 | 0.00 | - | 3 | 6 | 70.85% |
| VRTX210416P00140000 | 2020-10-19 1:35PM EST | 140.00 | 2.10 | 0.25 | 1.60 | 0.00 | - | 1 | 3 | 63.55% |
| VRTX210416P00145000 | 2020-10-19 3:13PM EST | 145.00 | 2.90 | 1.00 | 1.90 | 0.00 | - | - | 0 | 65.64% |
| VRTX210416P00150000 | 2020-12-24 10:31AM EST | 150.00 | 0.61 | 0.00 | 1.50 | 0.00 | - | 1 | 45 | 54.18% |
| VRTX210416P00155000 | 2020-12-01 12:46PM EST | 155.00 | 1.48 | 0.25 | 1.50 | 0.00 | - | 20 | 54 | 52.37% |
| VRTX210416P00160000 | 2021-01-19 1:32PM EST | 160.00 | 0.47 | 0.00 | 2.05 | 0.00 | - | 12 | 178 | 50.64% |
| VRTX210416P00165000 | 2021-01-04 1:59PM EST | 165.00 | 1.22 | 0.00 | 2.25 | 0.00 | - | 2 | 177 | 56.81% |
| VRTX210416P00170000 | 2020-12-17 12:27PM EST | 170.00 | 1.70 | 0.55 | 1.25 | 0.00 | - | 2 | 39 | 46.05% |
| VRTX210416P00175000 | 2021-01-22 10:07AM EST | 175.00 | 1.45 | 0.70 | 3.30 | 0.00 | - | 2 | 55 | 55.19% |
| VRTX210416P00180000 | 2021-01-19 10:42AM EST | 180.00 | 1.55 | 0.40 | 1.35 | 0.00 | - | 7 | 361 | 40.31% |
| VRTX210416P00185000 | 2021-01-21 1:53PM EST | 185.00 | 1.62 | 0.75 | 2.05 | 0.00 | - | 259 | 93 | 41.36% |
| VRTX210416P00190000 | 2021-01-22 3:56PM EST | 190.00 | 2.05 | 1.25 | 3.30 | +0.15 | +7.89% | 5 | 104 | 43.90% |
| VRTX210416P00195000 | 2021-01-22 2:42PM EST | 195.00 | 2.40 | 2.00 | 4.40 | -0.30 | -11.11% | 4 | 41 | 44.54% |
| VRTX210416P00200000 | 2021-01-22 3:58PM EST | 200.00 | 2.98 | 2.70 | 3.30 | -0.12 | -3.87% | 63 | 204 | 36.61% |
| VRTX210416P00210000 | 2021-01-22 12:57PM EST | 210.00 | 4.31 | 4.30 | 5.50 | +0.31 | +7.75% | 10 | 559 | 36.41% |
| VRTX210416P00220000 | 2021-01-22 12:57PM EST | 220.00 | 7.11 | 5.30 | 11.10 | -1.29 | -15.36% | 12 | 173 | 42.55% |
| VRTX210416P00230000 | 2021-01-22 10:13AM EST | 230.00 | 11.79 | 8.90 | 14.80 | -0.21 | -1.75% | 1 | 97 | 41.08% |
| VRTX210416P00240000 | 2021-01-22 11:50AM EST | 240.00 | 16.00 | 13.10 | 20.30 | -7.09 | -30.71% | 1 | 132 | 41.81% |
| VRTX210416P00250000 | 2021-01-15 12:27PM EST | 250.00 | 30.10 | 22.40 | 26.20 | 0.00 | - | 1 | 133 | 41.59% |
| VRTX210416P00260000 | 2021-01-22 3:51PM EST | 260.00 | 29.50 | 26.30 | 30.70 | -1.00 | -3.28% | 25 | 39 | 36.26% |
| VRTX210416P00270000 | 2021-01-12 9:45AM EST | 270.00 | 37.90 | 34.90 | 40.40 | 0.00 | - | 1 | 12 | 41.71% |
| VRTX210416P00280000 | 2021-01-11 9:34AM EST | 280.00 | 48.30 | 41.60 | 48.70 | 0.00 | - | 1 | 5 | 42.65% |
| VRTX210416P00290000 | 2021-01-13 2:25PM EST | 290.00 | 64.00 | 53.20 | 57.00 | 0.00 | - | 7 | 9 | 42.37% |
| VRTX210416P00300000 | 2021-01-19 12:13AM EST | 300.00 | 73.50 | 59.40 | 66.70 | 0.00 | - | - | 7 | 45.70% |
| VRTX210416P00350000 | 2021-01-19 12:13AM EST | 350.00 | 119.70 | 109.60 | 114.90 | 0.00 | - | - | 2 | 55.62% |
© 2021 Verizon Media. Tutti i diritti riservati.
