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
61 452,80 +1 310,96 (+2,18 %)
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:220.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240517C00220000 | 2024-05-16 2:32PM EDT | 2024-05-17 | 102.23 | 97.90 | 101.80 | 0.00 | - | 10 | 38 | 475.68% |
| ANET240531C00220000 | 2024-04-22 9:37AM EDT | 2024-05-31 | 32.55 | 98.80 | 102.20 | 0.00 | - | - | 1 | 98.14% |
| ANET240614C00220000 | 2024-05-16 11:50AM EDT | 2024-06-14 | 105.36 | 99.20 | 102.50 | 0.00 | - | 7 | 8 | 76.56% |
| ANET240621C00220000 | 2024-05-17 9:30AM EDT | 2024-06-21 | 104.98 | 99.80 | 102.70 | +1.98 | +1.92% | 2 | 352 | 73.63% |
| ANET240719C00220000 | 2024-05-15 9:32AM EDT | 2024-07-19 | 100.00 | 101.10 | 104.00 | 0.00 | - | 1 | 33 | 64.29% |
| ANET240920C00220000 | 2024-05-08 1:33PM EDT | 2024-09-20 | 84.20 | 104.60 | 107.70 | 0.00 | - | 1 | 36 | 58.04% |
| ANET241115C00220000 | 2024-05-08 3:43PM EDT | 2024-11-15 | 82.40 | 108.30 | 111.60 | 0.00 | - | 1 | 8 | 56.91% |
| ANET241220C00220000 | 2024-04-19 12:50PM EDT | 2024-12-20 | 56.80 | 110.70 | 113.20 | 0.00 | - | 3 | 5 | 55.88% |
| ANET250117C00220000 | 2024-05-13 9:48AM EDT | 2025-01-17 | 103.50 | 112.40 | 114.30 | 0.00 | - | 1 | 334 | 54.97% |
| ANET250221C00220000 | 2024-05-06 11:56AM EDT | 2025-02-21 | 82.40 | 115.00 | 117.20 | 0.00 | - | - | 1 | 55.61% |
| ANET250620C00220000 | 2024-04-22 9:37AM EDT | 2025-06-20 | 63.70 | 121.30 | 124.40 | 0.00 | - | 1 | 6 | 54.72% |
| ANET260116C00220000 | 2024-05-17 10:48AM EDT | 2026-01-16 | 136.10 | 133.00 | 135.70 | +0.10 | +0.07% | 1 | 72 | 54.82% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240517P00220000 | 2024-05-16 10:53AM EDT | 2024-05-17 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 536 | 50.00% |
| ANET240524P00220000 | 2024-05-14 10:28AM EDT | 2024-05-24 | 0.10 | 0.00 | 1.95 | 0.00 | - | 2 | 109 | 146.29% |
| ANET240531P00220000 | 2024-05-15 12:13PM EDT | 2024-05-31 | 0.30 | 0.00 | 0.40 | 0.00 | - | 2 | 52 | 82.81% |
| ANET240607P00220000 | 2024-05-09 9:30AM EDT | 2024-06-07 | 0.11 | 0.05 | 0.15 | 0.00 | - | 1 | 8 | 62.70% |
| ANET240614P00220000 | 2024-05-09 9:30AM EDT | 2024-06-14 | 0.65 | 0.00 | 2.20 | 0.00 | - | 1 | 5 | 78.64% |
| ANET240621P00220000 | 2024-05-17 12:05PM EDT | 2024-06-21 | 0.17 | 0.05 | 0.65 | -0.23 | -57.50% | 11 | 711 | 57.96% |
| ANET240719P00220000 | 2024-05-16 9:34AM EDT | 2024-07-19 | 0.35 | 0.30 | 0.45 | 0.00 | - | 1 | 148 | 45.19% |
| ANET240920P00220000 | 2024-05-16 11:33AM EDT | 2024-09-20 | 1.75 | 1.80 | 2.05 | 0.00 | - | 4 | 474 | 42.90% |
| ANET241115P00220000 | 2024-05-14 3:26PM EDT | 2024-11-15 | 4.75 | 3.90 | 4.20 | 0.00 | - | 2 | 832 | 42.91% |
| ANET241220P00220000 | 2024-05-16 12:02PM EDT | 2024-12-20 | 4.70 | 4.60 | 5.00 | 0.00 | - | 29 | 88 | 41.36% |
| ANET250117P00220000 | 2024-05-17 11:54AM EDT | 2025-01-17 | 5.26 | 5.20 | 5.60 | -0.19 | -3.49% | 1 | 658 | 40.29% |
| ANET250221P00220000 | 2024-05-13 3:01PM EDT | 2025-02-21 | 8.30 | 6.90 | 7.40 | 0.00 | - | 1 | 137 | 41.23% |
| ANET250620P00220000 | 2024-05-16 10:01AM EDT | 2025-06-20 | 10.10 | 10.30 | 11.00 | 0.00 | - | 2 | 63 | 39.83% |
| ANET260116P00220000 | 2024-05-13 11:00AM EDT | 2026-01-16 | 18.70 | 16.50 | 17.60 | 0.00 | - | 7 | 34 | 39.16% |
