La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,21 (+0,34 %) EUR/USD
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 532,57 +1 427,02 (+2,37 %)
Arista Networks, Inc. (ANET)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:200.00
Options d’achatpour24 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240531C00200000 | 2024-04-26 9:36AM EDT | 2024-05-31 | 70.09 | 118.70 | 122.20 | 0.00 | - | 4 | 4 | 121.97% |
| ANET240621C00200000 | 2024-05-17 3:22PM EDT | 2024-06-21 | 120.80 | 119.20 | 122.70 | -2.75 | -2.23% | 2 | 655 | 86.18% |
| ANET240719C00200000 | 2024-04-24 2:21PM EDT | 2024-07-19 | 61.31 | 120.40 | 123.60 | 0.00 | - | 9 | 40 | 73.89% |
| ANET240920C00200000 | 2024-05-16 2:58PM EDT | 2024-09-20 | 127.20 | 123.40 | 126.70 | 0.00 | - | 4 | 74 | 65.44% |
| ANET241115C00200000 | 2024-05-13 10:24AM EDT | 2024-11-15 | 117.77 | 125.80 | 129.40 | 0.00 | - | 1 | 1 | 61.51% |
| ANET241220C00200000 | 2024-05-08 9:57AM EDT | 2024-12-20 | 101.00 | 127.40 | 130.60 | 0.00 | - | 1 | 0 | 59.53% |
| ANET250117C00200000 | 2024-05-16 9:33AM EDT | 2025-01-17 | 138.80 | 128.90 | 131.70 | 0.00 | - | 1 | 607 | 58.69% |
| ANET250620C00200000 | 2024-05-08 10:11AM EDT | 2025-06-20 | 113.00 | 137.10 | 140.40 | 0.00 | - | 1 | 68 | 58.10% |
| ANET260116C00200000 | 2024-05-15 12:02PM EDT | 2026-01-16 | 153.10 | 147.30 | 149.80 | 0.00 | - | 1 | 43 | 57.19% |
Options de ventepour24 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240524P00200000 | 2024-05-14 10:32AM EDT | 2024-05-24 | 0.07 | 0.00 | 0.05 | 0.00 | - | 7 | 28 | 117.97% |
| ANET240531P00200000 | 2024-05-15 11:27AM EDT | 2024-05-31 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 16 | 101.37% |
| ANET240607P00200000 | 2024-05-07 3:57PM EDT | 2024-06-07 | 0.38 | 0.00 | 1.35 | 0.00 | - | - | 1 | 102.73% |
| ANET240621P00200000 | 2024-05-17 2:54PM EDT | 2024-06-21 | 0.28 | 0.05 | 0.50 | +0.09 | +47.37% | 2 | 521 | 69.39% |
| ANET240628P00200000 | 2024-05-17 9:30AM EDT | 2024-06-28 | 0.10 | 0.10 | 0.95 | -0.10 | -50.00% | 20 | 20 | 69.73% |
| ANET240719P00200000 | 2024-05-14 3:45PM EDT | 2024-07-19 | 0.28 | 0.10 | 0.75 | 0.00 | - | 12 | 271 | 55.08% |
| ANET240920P00200000 | 2024-05-17 12:01PM EDT | 2024-09-20 | 0.99 | 0.95 | 1.15 | +0.02 | +2.06% | 10 | 104 | 46.14% |
| ANET241115P00200000 | 2024-05-10 9:48AM EDT | 2024-11-15 | 2.85 | 2.20 | 2.50 | 0.00 | - | 2 | 46 | 45.20% |
| ANET241220P00200000 | 2024-05-15 10:00AM EDT | 2024-12-20 | 3.00 | 2.70 | 3.00 | 0.00 | - | 3 | 81 | 43.23% |
| ANET250117P00200000 | 2024-05-15 3:08PM EDT | 2025-01-17 | 3.20 | 3.10 | 4.10 | 0.00 | - | 2 | 444 | 44.06% |
| ANET250221P00200000 | 2024-05-10 3:52PM EDT | 2025-02-21 | 5.35 | 4.30 | 4.80 | 0.00 | - | 25 | 42 | 43.03% |
| ANET250321P00200000 | 2024-05-15 11:55AM EDT | 2025-03-21 | 4.83 | 4.40 | 5.20 | 0.00 | - | 3 | 8 | 41.97% |
| ANET250620P00200000 | 2024-05-13 11:35AM EDT | 2025-06-20 | 8.30 | 7.00 | 7.60 | 0.00 | - | 9 | 634 | 41.37% |
| ANET260116P00200000 | 2024-05-16 12:15PM EDT | 2026-01-16 | 12.00 | 11.90 | 13.20 | 0.00 | - | 2 | 77 | 40.67% |
