Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
ANET240328C00250000 | 2024-03-22 11:55AM EDT | 2024-03-28 | 42.25 | 39.90 | 42.10 | -12.25 | -22.48% | 2 | 22 | 151.76% |
ANET240405C00250000 | 2024-03-21 9:57AM EDT | 2024-04-05 | 46.75 | 40.20 | 42.70 | 0.00 | - | 2 | 6 | 65.58% |
ANET240412C00250000 | 2024-03-15 3:45PM EDT | 2024-04-12 | 32.00 | 40.20 | 43.40 | 0.00 | - | 5 | 5 | 57.35% |
ANET240419C00250000 | 2024-03-27 1:25PM EDT | 2024-04-19 | 36.81 | 42.10 | 43.60 | 0.00 | - | 10 | 142 | 49.49% |
ANET240426C00250000 | 2024-03-27 10:21AM EDT | 2024-04-26 | 40.50 | 42.30 | 45.10 | 0.00 | - | 1 | 11 | 52.55% |
ANET240517C00250000 | 2024-03-27 2:46PM EDT | 2024-05-17 | 43.80 | 47.80 | 48.70 | 0.00 | - | 10 | 125 | 52.09% |
ANET240621C00250000 | 2024-03-27 2:58PM EDT | 2024-06-21 | 46.50 | 51.30 | 52.00 | 0.00 | - | 18 | 676 | 49.43% |
ANET240719C00250000 | 2024-03-27 1:49PM EDT | 2024-07-19 | 49.50 | 53.40 | 53.90 | 0.00 | - | 1 | 30 | 46.78% |
ANET240920C00250000 | 2024-03-22 2:19PM EDT | 2024-09-20 | 73.63 | 60.60 | 61.40 | 0.00 | - | 2 | 40 | 49.10% |
ANET241220C00250000 | 2024-03-22 1:12PM EDT | 2024-12-20 | 80.90 | 68.70 | 69.70 | 0.00 | - | 1 | 27 | 49.84% |
ANET250117C00250000 | 2024-03-27 12:40PM EDT | 2025-01-17 | 67.00 | 70.90 | 71.60 | 0.00 | - | 2 | 535 | 49.56% |
ANET250620C00250000 | 2024-03-20 11:22AM EDT | 2025-06-20 | 82.22 | 81.90 | 83.80 | 0.00 | - | 1 | 8 | 50.37% |
ANET260116C00250000 | 2024-03-27 12:36PM EDT | 2026-01-16 | 89.95 | 92.80 | 95.30 | 0.00 | - | 1 | 111 | 50.89% |
Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
ANET240328P00250000 | 2024-03-27 11:05AM EDT | 2024-03-28 | 0.02 | 0.00 | 1.30 | 0.00 | - | 11 | 205 | 187.70% |
ANET240405P00250000 | 2024-03-27 3:57PM EDT | 2024-04-05 | 0.10 | 0.00 | 0.10 | 0.00 | - | 56 | 188 | 45.31% |
ANET240412P00250000 | 2024-03-27 3:35PM EDT | 2024-04-12 | 0.36 | 0.20 | 0.30 | 0.00 | - | 6 | 92 | 40.38% |
ANET240419P00250000 | 2024-03-27 3:55PM EDT | 2024-04-19 | 0.60 | 0.45 | 0.60 | 0.00 | - | 49 | 1,124 | 38.48% |
ANET240426P00250000 | 2024-03-27 2:31PM EDT | 2024-04-26 | 1.30 | 0.80 | 1.15 | 0.00 | - | 5 | 28 | 39.06% |
ANET240503P00250000 | 2024-03-27 3:07PM EDT | 2024-05-03 | 4.18 | 3.00 | 3.70 | 0.00 | - | 6 | 40 | 49.71% |
ANET240517P00250000 | 2024-03-28 10:19AM EDT | 2024-05-17 | 4.95 | 4.60 | 4.90 | -0.35 | -6.60% | 8 | 434 | 46.95% |
ANET240621P00250000 | 2024-03-27 2:00PM EDT | 2024-06-21 | 7.80 | 6.70 | 7.10 | 0.00 | - | 12 | 317 | 42.06% |
ANET240719P00250000 | 2024-03-27 12:21PM EDT | 2024-07-19 | 9.30 | 8.10 | 8.30 | 0.00 | - | 9 | 342 | 39.15% |
ANET240920P00250000 | 2024-03-27 2:17PM EDT | 2024-09-20 | 14.10 | 13.00 | 13.30 | 0.00 | - | 1 | 88 | 39.61% |
ANET241220P00250000 | 2024-03-27 11:16AM EDT | 2024-12-20 | 19.30 | 18.20 | 18.50 | 0.00 | - | 4 | 61 | 38.69% |
ANET250117P00250000 | 2024-03-27 10:16AM EDT | 2025-01-17 | 20.11 | 19.40 | 19.90 | 0.00 | - | 10 | 128 | 38.44% |
ANET250221P00250000 | 2024-03-27 2:10PM EDT | 2025-02-21 | 23.10 | 0.00 | 0.00 | 0.00 | - | - | - | 3.13% |
ANET250620P00250000 | 2024-03-25 2:09PM EDT | 2025-06-20 | 23.80 | 26.40 | 27.30 | 0.00 | - | 2 | 124 | 38.02% |
ANET260116P00250000 | 2024-03-21 12:19PM EDT | 2026-01-16 | 29.65 | 32.60 | 34.00 | 0.00 | - | 1 | 110 | 36.43% |