La bourse est fermée
CAC 40
8 219,14 +31,49 (+0,38 %) Euro Stoxx 50
5 085,08 +30,67 (+0,61 %) Dow Jones
39 512,84 +125,08 (+0,32 %) EUR/USD
1,0772 -0,0012 (-0,11 %) Gold future
2 366,90 +26,60 (+1,14 %) Bitcoin EUR
56 643,82 +286,68 (+0,51 %)
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:250.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240517C00250000 | 2024-05-10 9:48AM EDT | 2024-05-17 | 59.80 | 62.80 | 66.40 | +15.90 | +36.22% | 11 | 206 | 100.98% |
| ANET240524C00250000 | 2024-05-08 11:31AM EDT | 2024-05-24 | 46.40 | 63.40 | 66.80 | 0.00 | - | 2 | 12 | 77.86% |
| ANET240531C00250000 | 2024-05-02 10:30AM EDT | 2024-05-31 | 20.40 | 63.00 | 67.00 | 0.00 | - | 2 | 88 | 61.45% |
| ANET240607C00250000 | 2024-05-03 10:11AM EDT | 2024-06-07 | 33.80 | 63.70 | 67.40 | 0.00 | - | 1 | 1 | 58.52% |
| ANET240621C00250000 | 2024-05-10 3:06PM EDT | 2024-06-21 | 65.95 | 64.70 | 68.00 | +16.73 | +33.99% | 22 | 847 | 52.87% |
| ANET240719C00250000 | 2024-05-10 2:41PM EDT | 2024-07-19 | 68.00 | 67.30 | 70.00 | +21.00 | +44.68% | 2 | 146 | 50.05% |
| ANET240920C00250000 | 2024-05-10 2:03PM EDT | 2024-09-20 | 74.63 | 73.50 | 75.80 | +19.57 | +35.54% | 5 | 76 | 51.87% |
| ANET241115C00250000 | 2024-05-09 3:47PM EDT | 2024-11-15 | 80.85 | 80.30 | 83.10 | +16.65 | +25.93% | 2 | 22 | 52.76% |
| ANET241220C00250000 | 2024-05-10 3:42PM EDT | 2024-12-20 | 84.00 | 82.60 | 84.60 | +23.00 | +37.70% | 3 | 32 | 51.07% |
| ANET250117C00250000 | 2024-05-10 11:23AM EDT | 2025-01-17 | 82.38 | 84.10 | 87.00 | +12.38 | +17.69% | 2 | 531 | 50.65% |
| ANET250221C00250000 | 2024-05-10 12:25PM EDT | 2025-02-21 | 89.10 | 88.20 | 90.60 | +16.10 | +22.05% | 1 | 5 | 52.01% |
| ANET250620C00250000 | 2024-04-19 2:51PM EDT | 2025-06-20 | 51.93 | 96.40 | 99.60 | 0.00 | - | 2 | 9 | 52.06% |
| ANET260116C00250000 | 2024-05-10 11:54AM EDT | 2026-01-16 | 112.50 | 109.60 | 113.50 | +31.27 | +38.50% | 2 | 112 | 52.74% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240517P00250000 | 2024-05-10 3:55PM EDT | 2024-05-17 | 0.05 | 0.05 | 0.10 | -0.07 | -58.33% | 48 | 817 | 74.41% |
| ANET240524P00250000 | 2024-05-10 9:53AM EDT | 2024-05-24 | 0.20 | 0.05 | 0.20 | -0.10 | -33.33% | 23 | 125 | 54.00% |
| ANET240531P00250000 | 2024-05-10 9:59AM EDT | 2024-05-31 | 0.22 | 0.15 | 0.25 | -0.13 | -37.14% | 6 | 154 | 48.10% |
| ANET240607P00250000 | 2024-05-08 1:23PM EDT | 2024-06-07 | 0.37 | 0.20 | 0.35 | -0.55 | -59.78% | 3 | 20 | 43.70% |
| ANET240614P00250000 | 2024-05-10 12:16PM EDT | 2024-06-14 | 0.53 | 0.35 | 0.50 | -0.47 | -47.00% | 4 | 14 | 41.41% |
| ANET240621P00250000 | 2024-05-10 3:51PM EDT | 2024-06-21 | 0.55 | 0.55 | 0.65 | -0.55 | -50.00% | 236 | 853 | 39.60% |
| ANET240628P00250000 | 2024-05-10 12:53PM EDT | 2024-06-28 | 1.03 | 0.65 | 1.40 | -0.60 | -36.81% | 1 | 1 | 43.07% |
| ANET240719P00250000 | 2024-05-10 3:07PM EDT | 2024-07-19 | 1.46 | 1.40 | 1.75 | -1.44 | -49.66% | 49 | 448 | 37.90% |
| ANET240920P00250000 | 2024-05-10 3:39PM EDT | 2024-09-20 | 5.70 | 5.60 | 5.90 | -3.00 | -34.48% | 15 | 860 | 39.37% |
| ANET241115P00250000 | 2024-05-10 2:42PM EDT | 2024-11-15 | 9.90 | 9.50 | 10.10 | -3.30 | -25.00% | 3 | 343 | 40.68% |
| ANET241220P00250000 | 2024-05-10 3:33PM EDT | 2024-12-20 | 11.00 | 10.90 | 11.30 | -4.80 | -30.38% | 1 | 80 | 39.21% |
| ANET250117P00250000 | 2024-05-10 3:49PM EDT | 2025-01-17 | 12.00 | 11.80 | 12.20 | -3.90 | -24.53% | 85 | 137 | 38.25% |
| ANET250221P00250000 | 2024-05-10 10:23AM EDT | 2025-02-21 | 16.00 | 14.00 | 14.90 | -3.70 | -18.78% | 1 | 27 | 39.33% |
| ANET250620P00250000 | 2024-04-19 3:50PM EDT | 2025-06-20 | 42.13 | 18.70 | 20.10 | 0.00 | - | 2 | 125 | 38.46% |
| ANET260116P00250000 | 2024-05-10 9:58AM EDT | 2026-01-16 | 27.22 | 25.90 | 27.50 | -8.78 | -24.39% | 11 | 140 | 37.19% |
