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
61 391,43 +1 279,14 (+2,13 %)
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:210.00
Options d’achatpour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240517C00210000 | 2024-05-15 1:53PM EDT | 2024-05-17 | 114.82 | 108.10 | 111.80 | 0.00 | - | 1 | 8 | 308.59% |
| ANET240621C00210000 | 2024-05-15 10:56AM EDT | 2024-06-21 | 114.70 | 109.60 | 112.90 | 0.00 | - | 3 | 258 | 81.25% |
| ANET240719C00210000 | 2024-05-10 2:09PM EDT | 2024-07-19 | 106.40 | 111.20 | 113.50 | 0.00 | - | 1 | 10 | 69.36% |
| ANET240920C00210000 | 2024-05-16 2:30PM EDT | 2024-09-20 | 117.31 | 114.10 | 117.10 | 0.00 | - | 3 | 19 | 61.65% |
| ANET241115C00210000 | 2024-04-29 2:00PM EDT | 2024-11-15 | 70.50 | 116.90 | 119.80 | 0.00 | - | 1 | 2 | 58.25% |
| ANET241220C00210000 | 2024-05-10 1:06PM EDT | 2024-12-20 | 116.00 | 118.10 | 121.60 | 0.00 | - | 5 | 78 | 56.51% |
| ANET250117C00210000 | 2024-05-10 9:35AM EDT | 2025-01-17 | 126.10 | 121.00 | 123.00 | +16.50 | +15.05% | 1 | 507 | 57.20% |
| ANET250221C00210000 | 2024-05-15 2:28PM EDT | 2025-02-21 | 129.10 | 122.80 | 126.00 | 0.00 | - | 2 | 3 | 57.47% |
| ANET250620C00210000 | 2024-05-14 3:24PM EDT | 2025-06-20 | 124.20 | 129.00 | 131.90 | 0.00 | - | 1 | 16 | 55.99% |
| ANET260116C00210000 | 2024-05-17 10:48AM EDT | 2026-01-16 | 143.18 | 140.40 | 142.50 | +38.28 | +36.49% | 1 | 35 | 56.03% |
Options de ventepour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240517P00210000 | 2024-05-10 9:30AM EDT | 2024-05-17 | 0.10 | 0.00 | 0.10 | 0.00 | - | 18 | 271 | 303.13% |
| ANET240524P00210000 | 2024-05-14 3:31PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.05 | 0.00 | - | 395 | 423 | 99.61% |
| ANET240531P00210000 | 2024-05-17 9:41AM EDT | 2024-05-31 | 0.05 | 0.00 | 0.15 | 0.00 | - | 54 | 68 | 81.64% |
| ANET240607P00210000 | 2024-05-10 2:02PM EDT | 2024-06-07 | 0.07 | 0.00 | 1.85 | 0.00 | - | 20 | 26 | 96.48% |
| ANET240614P00210000 | 2024-05-03 2:13PM EDT | 2024-06-14 | 1.17 | 0.00 | 2.15 | 0.00 | - | 1 | 0 | 86.45% |
| ANET240621P00210000 | 2024-05-17 2:11PM EDT | 2024-06-21 | 0.10 | 0.10 | 0.35 | -0.05 | -33.33% | 22 | 270 | 60.35% |
| ANET240719P00210000 | 2024-05-16 9:34AM EDT | 2024-07-19 | 0.25 | 0.20 | 0.35 | 0.00 | - | 2 | 229 | 48.19% |
| ANET240920P00210000 | 2024-05-17 10:05AM EDT | 2024-09-20 | 1.35 | 1.30 | 1.50 | -0.03 | -2.17% | 2 | 441 | 44.15% |
| ANET241115P00210000 | 2024-05-09 12:13PM EDT | 2024-11-15 | 4.81 | 2.95 | 3.30 | 0.00 | - | 1 | 39 | 44.11% |
| ANET241220P00210000 | 2024-05-16 12:03PM EDT | 2024-12-20 | 3.70 | 3.50 | 3.90 | 0.00 | - | 34 | 124 | 42.23% |
| ANET250117P00210000 | 2024-05-13 9:30AM EDT | 2025-01-17 | 5.10 | 4.10 | 4.50 | 0.00 | - | 1 | 1,473 | 41.35% |
| ANET250221P00210000 | 2024-05-14 2:29PM EDT | 2025-02-21 | 6.55 | 5.50 | 6.00 | 0.00 | - | 16 | 107 | 42.09% |
| ANET250321P00210000 | 2024-05-13 2:18PM EDT | 2025-03-21 | 7.40 | 4.00 | 8.00 | 0.00 | - | 2 | 2 | 44.01% |
| ANET250620P00210000 | 2024-05-15 10:54AM EDT | 2025-06-20 | 8.42 | 8.40 | 10.00 | 0.00 | - | 6 | 57 | 41.80% |
| ANET260116P00210000 | 2024-05-13 9:30AM EDT | 2026-01-16 | 16.25 | 14.00 | 15.30 | 0.00 | - | 8 | 113 | 39.89% |
