Opciones de comprapor20 de junio de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET250620C00110000 | 2024-04-22 3:35PM EDT | 110.00 | 144.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANET250620C00115000 | 2024-03-08 2:34PM EDT | 115.00 | 167.99 | 190.00 | 194.00 | 0.00 | - | 2 | 1 | 0.00% |
| ANET250620C00120000 | 2023-12-19 4:17PM EDT | 120.00 | 128.85 | 146.70 | 150.80 | 0.00 | - | 1 | 1 | 0.00% |
| ANET250620C00125000 | 2023-12-18 10:30AM EDT | 125.00 | 125.50 | 142.60 | 146.90 | 0.00 | - | - | 1 | 0.00% |
| ANET250620C00150000 | 2024-04-02 9:38AM EDT | 150.00 | 153.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| ANET250620C00160000 | 2024-05-10 9:30AM EDT | 160.00 | 155.80 | 146.60 | 151.10 | 0.00 | - | 1 | 2 | 0.00% |
| ANET250620C00165000 | 2023-12-29 10:30AM EDT | 165.00 | 92.12 | 121.50 | 124.30 | 0.00 | - | 2 | 3 | 0.00% |
| ANET250620C00175000 | 2024-01-09 3:49PM EDT | 175.00 | 95.29 | 121.70 | 123.50 | 0.00 | - | 2 | 2 | 0.00% |
| ANET250620C00180000 | 2024-06-03 2:13PM EDT | 180.00 | 130.00 | 164.50 | 167.70 | 0.00 | - | 26 | 22 | 60.19% |
| ANET250620C00185000 | 2024-02-21 10:48AM EDT | 185.00 | 95.58 | 138.90 | 143.50 | 0.00 | - | 2 | 0 | 0.00% |
| ANET250620C00190000 | 2024-06-11 9:30AM EDT | 190.00 | 125.85 | 156.10 | 158.80 | 0.00 | - | 1 | 3 | 58.38% |
| ANET250620C00195000 | 2024-06-17 10:55AM EDT | 195.00 | 154.11 | 151.50 | 154.60 | 0.00 | - | 1 | 2 | 57.32% |
| ANET250620C00200000 | 2024-06-24 1:32PM EDT | 200.00 | 145.97 | 148.30 | 150.70 | 0.00 | - | 1 | 68 | 57.55% |
| ANET250620C00210000 | 2024-06-03 3:52PM EDT | 210.00 | 107.83 | 139.80 | 142.50 | 0.00 | - | 7 | 16 | 55.90% |
| ANET250620C00220000 | 2024-06-13 2:50PM EDT | 220.00 | 127.80 | 131.50 | 134.70 | 0.00 | - | 1 | 14 | 54.53% |
| ANET250620C00230000 | 2024-06-21 12:44PM EDT | 230.00 | 130.60 | 124.40 | 126.80 | 0.00 | - | 5 | 80 | 53.67% |
| ANET250620C00240000 | 2024-06-12 10:12AM EDT | 240.00 | 96.70 | 116.70 | 119.40 | 0.00 | - | 2 | 41 | 52.55% |
| ANET250620C00250000 | 2024-06-18 12:16PM EDT | 250.00 | 120.29 | 109.70 | 112.00 | 0.00 | - | 1 | 12 | 51.62% |
| ANET250620C00260000 | 2024-06-14 3:08PM EDT | 260.00 | 101.00 | 103.00 | 105.30 | 0.00 | - | 1 | 61 | 51.01% |
| ANET250620C00270000 | 2024-06-20 12:49PM EDT | 270.00 | 103.00 | 96.50 | 98.70 | 0.00 | - | 1 | 44 | 50.33% |
| ANET250620C00280000 | 2024-05-23 10:45AM EDT | 280.00 | 62.20 | 94.70 | 97.40 | 0.00 | - | 8 | 81 | 53.97% |
| ANET250620C00290000 | 2024-06-17 10:08AM EDT | 290.00 | 87.00 | 84.10 | 86.30 | 0.00 | - | 5 | 75 | 49.96% |
| ANET250620C00300000 | 2024-06-21 12:28PM EDT | 300.00 | 82.30 | 78.20 | 80.40 | 0.00 | - | 2 | 114 | 49.23% |
| ANET250620C00310000 | 2024-06-24 1:52PM EDT | 310.00 | 71.38 | 73.10 | 75.20 | 0.00 | - | 1 | 311 | 48.90% |
| ANET250620C00320000 | 2024-06-18 2:53PM EDT | 320.00 | 73.60 | 67.70 | 69.70 | 0.00 | - | 3 | 87 | 48.13% |
| ANET250620C00330000 | 2024-06-25 11:59AM EDT | 330.00 | 65.75 | 63.20 | 64.70 | +3.10 | +4.95% | 1 | 104 | 47.59% |
| ANET250620C00340000 | 2024-06-20 3:55PM EDT | 340.00 | 66.55 | 58.70 | 60.50 | 0.00 | - | 2 | 56 | 47.49% |
| ANET250620C00350000 | 2024-06-24 10:02AM EDT | 350.00 | 56.09 | 54.20 | 56.20 | 0.00 | - | 3 | 116 | 47.13% |
| ANET250620C00360000 | 2024-06-20 1:46PM EDT | 360.00 | 52.44 | 50.40 | 51.90 | -3.66 | -6.52% | 1 | 31 | 46.61% |
| ANET250620C00370000 | 2024-06-21 12:24PM EDT | 370.00 | 50.00 | 47.00 | 48.20 | 0.00 | - | 2 | 174 | 46.37% |
| ANET250620C00380000 | 2024-06-13 2:47PM EDT | 380.00 | 41.15 | 42.40 | 45.00 | 0.00 | - | 1 | 11 | 46.35% |
| ANET250620C00390000 | 2024-06-17 3:35PM EDT | 390.00 | 46.61 | 39.70 | 41.80 | 0.00 | - | 2 | 47 | 46.18% |
| ANET250620C00400000 | 2024-06-24 10:48AM EDT | 400.00 | 36.50 | 37.20 | 38.90 | 0.00 | - | 1 | 156 | 46.09% |
| ANET250620C00410000 | 2024-06-13 2:47PM EDT | 410.00 | 32.30 | 33.90 | 36.00 | 0.00 | - | 3 | 62 | 45.86% |
| ANET250620C00420000 | 2024-06-13 12:11PM EDT | 420.00 | 29.60 | 31.80 | 33.50 | 0.00 | - | 3 | 42 | 45.81% |
| ANET250620C00430000 | 2024-06-24 11:45AM EDT | 430.00 | 29.50 | 29.60 | 31.00 | 0.00 | - | 1 | 113 | 45.62% |
| ANET250620C00440000 | 2024-06-18 12:25PM EDT | 440.00 | 33.70 | 26.80 | 28.70 | 0.00 | - | 1 | 27 | 45.47% |
| ANET250620C00450000 | 2024-06-24 2:48PM EDT | 450.00 | 24.62 | 24.80 | 26.60 | 0.00 | - | 1 | 141 | 45.36% |
| ANET250620C00460000 | 2024-06-25 3:58PM EDT | 460.00 | 25.08 | 23.40 | 24.70 | +4.58 | +22.34% | 99 | 133 | 45.30% |
| ANET250620C00470000 | 2024-06-20 12:31PM EDT | 470.00 | 25.19 | 20.40 | 23.30 | 0.00 | - | - | 4 | 45.56% |
| ANET250620C00480000 | 2024-06-24 2:04PM EDT | 480.00 | 19.50 | 19.20 | 21.50 | 0.00 | - | 13 | 30 | 45.38% |
| ANET250620C00490000 | 2024-06-18 9:59AM EDT | 490.00 | 24.00 | 18.30 | 19.80 | 0.00 | - | 3 | 5 | 45.18% |
Opciones de ventapor20 de junio de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET250620P00110000 | 2024-06-11 3:23PM EDT | 110.00 | 0.65 | 0.10 | 1.15 | 0.00 | - | 2 | 10 | 53.22% |
| ANET250620P00115000 | 2024-05-23 1:20PM EDT | 115.00 | 1.00 | 0.00 | 2.85 | 0.00 | - | - | 2 | 58.53% |
| ANET250620P00120000 | 2024-05-07 3:56PM EDT | 120.00 | 2.35 | 0.35 | 2.30 | 0.00 | - | 2 | 3 | 55.65% |
| ANET250620P00125000 | 2024-05-08 9:43AM EDT | 125.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ANET250620P00135000 | 2024-01-16 12:46PM EDT | 135.00 | 4.68 | 4.50 | 5.00 | 0.00 | - | 1 | 0 | 64.95% |
| ANET250620P00140000 | 2024-05-07 3:54PM EDT | 140.00 | 3.40 | 1.10 | 4.40 | 0.00 | - | 1 | 5 | 55.26% |
| ANET250620P00145000 | 2024-04-25 3:49PM EDT | 145.00 | 5.30 | 0.30 | 4.40 | 0.00 | - | 1 | 11 | 51.56% |
| ANET250620P00150000 | 2024-06-13 11:15AM EDT | 150.00 | 2.23 | 0.00 | 4.10 | 0.00 | - | 3 | 26 | 56.26% |
| ANET250620P00155000 | 2024-04-12 2:30PM EDT | 155.00 | 6.28 | 1.10 | 5.50 | 0.00 | - | 6 | 7 | 51.58% |
| ANET250620P00160000 | 2024-06-20 2:38PM EDT | 160.00 | 3.15 | 1.30 | 4.70 | 0.00 | - | 1 | 27 | 54.13% |
| ANET250620P00170000 | 2024-05-31 10:42AM EDT | 170.00 | 4.90 | 1.25 | 5.40 | 0.00 | - | 1 | 19 | 52.20% |
| ANET250620P00175000 | 2024-06-04 10:33AM EDT | 175.00 | 5.50 | 1.70 | 5.80 | 0.00 | - | 1 | 226 | 51.32% |
| ANET250620P00180000 | 2024-06-18 11:28AM EDT | 180.00 | 4.23 | 3.80 | 4.60 | 0.00 | - | 2 | 39 | 46.52% |
| ANET250620P00185000 | 2024-05-03 10:54AM EDT | 185.00 | 11.00 | 6.10 | 7.20 | 0.00 | - | 8 | 127 | 50.75% |
| ANET250620P00190000 | 2024-05-31 11:52AM EDT | 190.00 | 7.69 | 4.90 | 5.70 | 0.00 | - | 1 | 54 | 45.72% |
| ANET250620P00195000 | 2024-06-07 10:10AM EDT | 195.00 | 8.15 | 5.40 | 6.20 | 0.00 | - | 1 | 86 | 45.10% |
| ANET250620P00200000 | 2024-06-25 11:24AM EDT | 200.00 | 6.40 | 6.10 | 6.80 | -0.10 | -1.54% | 3 | 663 | 44.61% |
| ANET250620P00210000 | 2024-06-07 9:55AM EDT | 210.00 | 11.10 | 7.10 | 8.10 | 0.00 | - | 1 | 58 | 43.63% |
| ANET250620P00220000 | 2024-06-24 11:19AM EDT | 220.00 | 9.57 | 9.00 | 9.90 | 0.00 | - | 5 | 68 | 43.17% |
| ANET250620P00230000 | 2024-06-17 11:30AM EDT | 230.00 | 11.28 | 11.00 | 11.80 | 0.00 | - | 1 | 314 | 42.52% |
| ANET250620P00240000 | 2024-06-26 9:58AM EDT | 240.00 | 13.28 | 13.10 | 13.90 | -1.02 | -7.13% | 50 | 326 | 41.84% |
| ANET250620P00250000 | 2024-06-17 2:34PM EDT | 250.00 | 15.45 | 15.50 | 16.40 | 0.00 | - | 1 | 134 | 41.35% |
| ANET250620P00260000 | 2024-06-26 11:30AM EDT | 260.00 | 18.65 | 18.20 | 19.10 | -0.45 | -2.35% | 52 | 257 | 40.79% |
| ANET250620P00270000 | 2024-06-24 12:41PM EDT | 270.00 | 21.88 | 21.20 | 22.10 | 0.00 | - | 1 | 76 | 40.27% |
| ANET250620P00280000 | 2024-06-25 11:16AM EDT | 280.00 | 24.90 | 24.40 | 25.30 | -7.94 | -24.18% | 4 | 104 | 39.67% |
| ANET250620P00290000 | 2024-06-20 10:53AM EDT | 290.00 | 27.00 | 28.00 | 29.00 | 0.00 | - | 86 | 73 | 39.27% |
| ANET250620P00300000 | 2024-06-21 11:23AM EDT | 300.00 | 32.57 | 31.80 | 33.00 | 0.00 | - | 5 | 29 | 38.87% |
| ANET250620P00310000 | 2024-06-18 10:10AM EDT | 310.00 | 34.50 | 36.10 | 37.20 | 0.00 | - | 85 | 103 | 38.38% |
| ANET250620P00320000 | 2024-06-24 10:35AM EDT | 320.00 | 42.00 | 40.50 | 42.00 | 0.00 | - | 1 | 11 | 38.14% |
| ANET250620P00330000 | 2024-06-14 3:32PM EDT | 330.00 | 48.30 | 45.40 | 46.70 | 0.00 | - | 1 | 11 | 37.57% |
| ANET250620P00340000 | 2024-05-31 3:55PM EDT | 340.00 | 66.61 | 50.80 | 52.20 | 0.00 | - | 5 | 3 | 37.39% |
| ANET250620P00350000 | 2024-05-23 10:36AM EDT | 350.00 | 75.40 | 54.80 | 56.90 | 0.00 | - | 1 | 3 | 36.38% |
| ANET250620P00360000 | 2024-05-31 3:56PM EDT | 360.00 | 80.00 | 61.80 | 63.30 | 0.00 | - | 6 | 9 | 36.43% |
| ANET250620P00370000 | 2024-04-19 3:36PM EDT | 370.00 | 128.80 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| ANET250620P00390000 | 2024-01-22 4:57PM EDT | 390.00 | 126.10 | 137.10 | 138.40 | 0.00 | - | - | 50 | 77.26% |
| ANET250620P00410000 | 2024-04-23 2:23PM EDT | 410.00 | 160.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ANET250620P00430000 | 2024-05-03 12:52PM EDT | 430.00 | 158.10 | 133.60 | 137.70 | 0.00 | - | 1 | 2 | 53.24% |
| ANET250620P00450000 | 2024-05-02 9:30AM EDT | 450.00 | 191.95 | 152.40 | 155.80 | 0.00 | - | - | 1 | 55.44% |
| ANET250620P00460000 | 2024-06-17 2:36PM EDT | 460.00 | 130.14 | 134.00 | 137.00 | 0.00 | - | 1 | 5 | 33.81% |
© 2024 Yahoo. Todos los derechos reservados.