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
61 620,95 +1 666,95 (+2,78 %)
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:260.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240524C00260000 | 2024-05-16 3:30PM EDT | 2024-05-24 | 62.22 | 59.00 | 62.00 | 0.00 | - | 7 | 59 | 87.16% |
| ANET240531C00260000 | 2024-05-17 11:43AM EDT | 2024-05-31 | 62.98 | 59.10 | 62.00 | -3.02 | -4.58% | 10 | 25 | 62.57% |
| ANET240607C00260000 | 2024-05-17 10:16AM EDT | 2024-06-07 | 62.25 | 59.00 | 62.70 | +6.39 | +11.44% | 3 | 27 | 55.18% |
| ANET240614C00260000 | 2024-05-03 9:34AM EDT | 2024-06-14 | 27.00 | 59.60 | 63.00 | 0.00 | - | 1 | 1 | 52.12% |
| ANET240621C00260000 | 2024-05-17 3:35PM EDT | 2024-06-21 | 61.45 | 60.00 | 64.00 | -1.53 | -2.43% | 2 | 630 | 51.61% |
| ANET240719C00260000 | 2024-05-17 2:24PM EDT | 2024-07-19 | 62.50 | 63.00 | 64.90 | -1.05 | -1.65% | 1 | 212 | 50.04% |
| ANET240920C00260000 | 2024-05-17 10:24AM EDT | 2024-09-20 | 72.03 | 70.00 | 71.60 | -1.44 | -1.96% | 2 | 196 | 49.59% |
| ANET241115C00260000 | 2024-05-07 9:41AM EDT | 2024-11-15 | 48.10 | 75.50 | 78.20 | 0.00 | - | 1 | 71 | 51.35% |
| ANET241220C00260000 | 2024-05-17 1:42PM EDT | 2024-12-20 | 80.10 | 78.60 | 81.20 | +28.93 | +56.54% | 2 | 17 | 51.02% |
| ANET250117C00260000 | 2024-05-17 11:57AM EDT | 2025-01-17 | 83.98 | 81.10 | 82.70 | -2.97 | -3.42% | 1 | 784 | 49.87% |
| ANET250221C00260000 | 2024-05-15 11:42AM EDT | 2025-02-21 | 89.00 | 84.50 | 86.90 | 0.00 | - | 1 | 14 | 50.08% |
| ANET250321C00260000 | 2024-05-10 3:56PM EDT | 2025-03-21 | 84.26 | 86.50 | 88.70 | 0.00 | - | 1 | 1 | 50.99% |
| ANET250620C00260000 | 2024-05-17 11:06AM EDT | 2025-06-20 | 96.85 | 94.00 | 95.80 | -1.55 | -1.58% | 2 | 54 | 50.59% |
| ANET260116C00260000 | 2024-05-10 1:18PM EDT | 2026-01-16 | 107.90 | 107.10 | 109.70 | 0.00 | - | 4 | 555 | 51.05% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240524P00260000 | 2024-05-17 3:11PM EDT | 2024-05-24 | 0.07 | 0.05 | 0.10 | +0.02 | +40.00% | 33 | 89 | 63.09% |
| ANET240531P00260000 | 2024-05-17 3:05PM EDT | 2024-05-31 | 0.15 | 0.10 | 0.20 | 0.00 | - | 10 | 50 | 51.03% |
| ANET240607P00260000 | 2024-05-16 11:34AM EDT | 2024-06-07 | 0.25 | 0.15 | 0.25 | 0.00 | - | 1 | 27 | 43.12% |
| ANET240614P00260000 | 2024-05-17 1:37PM EDT | 2024-06-14 | 0.30 | 0.25 | 0.35 | -0.05 | -14.29% | 61 | 57 | 39.45% |
| ANET240621P00260000 | 2024-05-17 3:32PM EDT | 2024-06-21 | 0.52 | 0.45 | 0.60 | +0.02 | +4.00% | 145 | 632 | 38.87% |
| ANET240628P00260000 | 2024-05-13 2:43PM EDT | 2024-06-28 | 1.47 | 0.60 | 0.80 | 0.00 | - | 1 | 2 | 37.56% |
| ANET240719P00260000 | 2024-05-16 3:38PM EDT | 2024-07-19 | 1.59 | 1.50 | 1.65 | 0.00 | - | 4 | 1,436 | 36.12% |
| ANET240920P00260000 | 2024-05-16 11:15AM EDT | 2024-09-20 | 6.00 | 6.10 | 6.50 | +0.26 | +4.53% | 2 | 146 | 38.88% |
| ANET241115P00260000 | 2024-05-15 2:38PM EDT | 2024-11-15 | 10.00 | 10.40 | 10.80 | 0.00 | - | 6 | 43 | 39.81% |
| ANET241220P00260000 | 2024-05-13 11:08AM EDT | 2024-12-20 | 14.30 | 11.70 | 12.50 | 0.00 | - | 1 | 40 | 38.95% |
| ANET250117P00260000 | 2024-05-15 3:56PM EDT | 2025-01-17 | 12.11 | 12.80 | 13.40 | 0.00 | - | 24 | 358 | 37.88% |
| ANET250221P00260000 | 2024-05-15 12:12PM EDT | 2025-02-21 | 14.60 | 15.30 | 15.90 | 0.00 | - | 1 | 2 | 38.52% |
| ANET250620P00260000 | 2024-05-16 11:09AM EDT | 2025-06-20 | 19.82 | 20.20 | 21.50 | 0.00 | - | 50 | 77 | 37.83% |
| ANET260116P00260000 | 2024-05-13 11:02AM EDT | 2026-01-16 | 31.30 | 28.10 | 29.50 | 0.00 | - | 1 | 16 | 36.81% |
