Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
ANET240419C00240000 | 2024-04-15 1:46PM EDT | 2024-04-19 | 25.75 | 17.80 | 20.30 | 0.00 | - | 1 | 80 | 75.54% |
ANET240426C00240000 | 2024-04-17 12:21PM EDT | 2024-04-26 | 20.22 | 20.70 | 21.30 | -6.63 | -24.69% | 2 | 2 | 51.44% |
ANET240517C00240000 | 2024-04-12 2:50PM EDT | 2024-05-17 | 27.28 | 27.70 | 28.90 | -11.06 | -28.85% | 1 | 39 | 58.74% |
ANET240621C00240000 | 2024-04-12 2:55PM EDT | 2024-06-21 | 42.60 | 31.90 | 33.00 | 0.00 | - | 9 | 383 | 50.93% |
ANET240719C00240000 | 2024-04-17 1:37PM EDT | 2024-07-19 | 35.80 | 34.80 | 35.30 | -4.50 | -11.17% | 2 | 57 | 48.68% |
ANET240920C00240000 | 2024-04-17 1:02PM EDT | 2024-09-20 | 42.80 | 42.90 | 43.60 | -5.30 | -11.02% | 2 | 32 | 50.43% |
ANET241115C00240000 | 2024-04-12 9:30AM EDT | 2024-11-15 | 61.84 | 49.10 | 49.60 | 0.00 | - | 1 | 1 | 51.64% |
ANET241220C00240000 | 2024-04-03 10:59AM EDT | 2024-12-20 | 82.70 | 51.10 | 52.10 | 0.00 | - | 1 | 21 | 50.71% |
ANET250117C00240000 | 2024-04-15 2:47PM EDT | 2025-01-17 | 57.90 | 53.10 | 54.30 | 0.00 | - | 2 | 425 | 50.59% |
ANET250620C00240000 | 2024-04-17 11:02AM EDT | 2025-06-20 | 65.76 | 64.70 | 65.80 | -2.74 | -4.00% | 2 | 39 | 51.69% |
ANET260116C00240000 | 2024-04-17 11:46AM EDT | 2026-01-16 | 76.50 | 75.80 | 76.80 | -9.30 | -10.84% | 5 | 150 | 51.24% |
Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
ANET240419P00240000 | 2024-04-17 3:09PM EDT | 2024-04-19 | 0.20 | 0.05 | 0.15 | +0.02 | +11.11% | 34 | 525 | 46.97% |
ANET240426P00240000 | 2024-04-17 2:56PM EDT | 2024-04-26 | 1.45 | 1.35 | 1.50 | +0.25 | +20.83% | 26 | 97 | 45.47% |
ANET240503P00240000 | 2024-04-17 3:13PM EDT | 2024-05-03 | 2.65 | 2.35 | 2.55 | +0.67 | +33.84% | 61 | 59 | 42.38% |
ANET240510P00240000 | 2024-04-17 3:04PM EDT | 2024-05-10 | 7.60 | 7.10 | 7.40 | +1.65 | +27.73% | 5 | 48 | 58.52% |
ANET240517P00240000 | 2024-04-17 12:25PM EDT | 2024-05-17 | 7.50 | 7.60 | 7.80 | +1.05 | +16.28% | 17 | 445 | 53.26% |
ANET240524P00240000 | 2024-04-16 1:29PM EDT | 2024-05-24 | 7.30 | 8.40 | 8.70 | 0.00 | - | 3 | 10 | 51.09% |
ANET240531P00240000 | 2024-04-15 3:53PM EDT | 2024-05-31 | 7.85 | 9.00 | 9.30 | -1.01 | -11.40% | 1 | 6 | 49.34% |
ANET240621P00240000 | 2024-04-17 12:17PM EDT | 2024-06-21 | 10.52 | 10.80 | 11.00 | +0.82 | +8.45% | 20 | 314 | 45.15% |
ANET240719P00240000 | 2024-04-17 1:32PM EDT | 2024-07-19 | 12.60 | 12.40 | 12.80 | +1.20 | +10.53% | 21 | 257 | 41.69% |
ANET240920P00240000 | 2024-04-17 3:08PM EDT | 2024-09-20 | 19.10 | 18.50 | 18.90 | +1.45 | +8.22% | 2 | 740 | 42.16% |
ANET241115P00240000 | 2024-04-17 1:39PM EDT | 2024-11-15 | 22.80 | 22.40 | 23.00 | +0.95 | +4.35% | 13 | 217 | 41.84% |
ANET241220P00240000 | 2024-04-10 3:44PM EDT | 2024-12-20 | 16.50 | 24.00 | 24.50 | 0.00 | - | 25 | 69 | 40.69% |
ANET250117P00240000 | 2024-04-15 1:31PM EDT | 2025-01-17 | 23.11 | 24.80 | 25.50 | 0.00 | - | 3 | 380 | 39.77% |
ANET250221P00240000 | 2024-04-09 11:43AM EDT | 2025-02-21 | 19.30 | 27.40 | 27.80 | 0.00 | - | 5 | 10 | 40.07% |
ANET250620P00240000 | 2024-02-26 1:30PM EDT | 2025-06-20 | 26.90 | 23.20 | 25.70 | 0.00 | - | 5 | 18 | 32.06% |
ANET260116P00240000 | 2024-04-17 1:33PM EDT | 2026-01-16 | 38.80 | 37.80 | 38.70 | +9.60 | +32.88% | 1 | 16 | 36.55% |