Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
ANET240405C00310000 | 2024-03-28 3:26PM EDT | 2024-04-05 | 0.51 | 0.45 | 0.55 | -0.09 | -15.00% | 19 | 207 | 32.59% |
ANET240412C00310000 | 2024-03-28 3:40PM EDT | 2024-04-12 | 1.80 | 1.70 | 1.90 | -0.12 | -6.25% | 11 | 136 | 34.49% |
ANET240419C00310000 | 2024-03-28 3:52PM EDT | 2024-04-19 | 3.00 | 3.00 | 3.20 | -0.14 | -4.46% | 49 | 1,548 | 34.89% |
ANET240426C00310000 | 2024-03-28 3:37PM EDT | 2024-04-26 | 4.70 | 4.60 | 4.90 | +1.00 | +27.03% | 49 | 117 | 36.87% |
ANET240503C00310000 | 2024-03-27 1:47PM EDT | 2024-05-03 | 8.93 | 9.40 | 10.20 | 0.00 | - | 1 | 57 | 49.32% |
ANET240517C00310000 | 2024-03-28 2:09PM EDT | 2024-05-17 | 12.60 | 12.30 | 12.70 | -0.20 | -1.56% | 7 | 492 | 47.99% |
ANET240621C00310000 | 2024-03-28 3:10PM EDT | 2024-06-21 | 16.79 | 16.70 | 16.90 | +1.49 | +9.74% | 8 | 280 | 44.56% |
ANET240719C00310000 | 2024-03-27 10:06AM EDT | 2024-07-19 | 18.80 | 19.20 | 19.70 | 0.00 | - | 1 | 111 | 43.07% |
ANET240920C00310000 | 2024-03-28 2:24PM EDT | 2024-09-20 | 27.70 | 27.90 | 28.30 | +1.90 | +7.36% | 27 | 89 | 45.27% |
ANET241115C00310000 | 2024-03-25 11:25AM EDT | 2024-11-15 | 44.48 | 33.90 | 35.40 | 0.00 | - | 1 | 1 | 47.13% |
ANET241220C00310000 | 2024-03-26 11:38AM EDT | 2024-12-20 | 45.25 | 36.70 | 37.70 | 0.00 | - | 2 | 54 | 46.26% |
ANET250117C00310000 | 2024-03-28 10:30AM EDT | 2025-01-17 | 39.99 | 37.90 | 40.50 | -6.61 | -14.18% | 5 | 288 | 46.70% |
ANET250620C00310000 | 2024-03-27 3:19PM EDT | 2025-06-20 | 49.32 | 51.50 | 52.90 | 0.00 | - | 3 | 245 | 47.56% |
ANET260116C00310000 | 2024-03-28 9:45AM EDT | 2026-01-16 | 65.80 | 63.50 | 65.70 | +4.80 | +7.87% | 3 | 112 | 47.62% |
Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
ANET240405P00310000 | 2024-03-28 10:38AM EDT | 2024-04-05 | 19.15 | 19.10 | 21.30 | -4.81 | -20.08% | 1 | 15 | 41.33% |
ANET240412P00310000 | 2024-03-27 10:03AM EDT | 2024-04-12 | 23.60 | 19.40 | 22.20 | +0.10 | +0.43% | 1 | 5 | 36.27% |
ANET240419P00310000 | 2024-03-28 3:33PM EDT | 2024-04-19 | 21.94 | 21.90 | 22.60 | -3.48 | -13.69% | 1 | 70 | 31.96% |
ANET240426P00310000 | 2024-03-22 10:03AM EDT | 2024-04-26 | 15.65 | 22.30 | 24.40 | 0.00 | - | 1 | 1 | 34.96% |
ANET240503P00310000 | 2024-03-27 12:28PM EDT | 2024-05-03 | 30.70 | 27.30 | 29.00 | 0.00 | - | 1 | 1 | 45.73% |
ANET240517P00310000 | 2024-03-28 3:59PM EDT | 2024-05-17 | 30.30 | 30.30 | 31.00 | -3.71 | -10.91% | 3 | 51 | 43.79% |
ANET240621P00310000 | 2024-03-26 2:42PM EDT | 2024-06-21 | 27.37 | 33.30 | 33.80 | 0.00 | - | 3 | 84 | 38.83% |
ANET240719P00310000 | 2024-03-13 11:33AM EDT | 2024-07-19 | 43.60 | 34.50 | 35.40 | 0.00 | - | 3 | 5 | 36.24% |
ANET240920P00310000 | 2024-03-28 11:35AM EDT | 2024-09-20 | 40.10 | 40.50 | 41.10 | -2.60 | -6.09% | 5 | 11 | 36.26% |
ANET241220P00310000 | 2024-03-27 10:14AM EDT | 2024-12-20 | 47.80 | 46.50 | 47.20 | 0.00 | - | 1 | 14 | 35.64% |
ANET250117P00310000 | 2024-03-14 10:11AM EDT | 2025-01-17 | 52.60 | 47.20 | 48.80 | 0.00 | - | 8 | 51 | 35.45% |
ANET250620P00310000 | 2024-02-12 3:48PM EDT | 2025-06-20 | 65.30 | 58.30 | 61.50 | 0.00 | - | - | 1 | 38.65% |
ANET260116P00310000 | 2024-03-18 10:51AM EDT | 2026-01-16 | 63.09 | 61.30 | 63.30 | 0.00 | - | 3 | 2 | 33.07% |