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
61 459,21 +1 324,94 (+2,20 %)
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:270.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240517C00270000 | 2024-05-17 3:26PM EDT | 2024-05-17 | 49.59 | 47.80 | 51.10 | -0.81 | -1.61% | 8 | 531 | 227.25% |
| ANET240524C00270000 | 2024-05-17 1:52PM EDT | 2024-05-24 | 50.38 | 48.80 | 51.90 | -2.02 | -3.85% | 11 | 22 | 65.43% |
| ANET240531C00270000 | 2024-05-15 1:04PM EDT | 2024-05-31 | 55.17 | 49.20 | 52.30 | 0.00 | - | 3 | 19 | 54.25% |
| ANET240607C00270000 | 2024-05-09 3:30PM EDT | 2024-06-07 | 28.00 | 49.40 | 52.50 | 0.00 | - | 1 | 6 | 59.52% |
| ANET240614C00270000 | 2024-05-08 1:33PM EDT | 2024-06-14 | 30.82 | 50.00 | 53.30 | 0.00 | - | - | 4 | 56.35% |
| ANET240621C00270000 | 2024-05-17 3:26PM EDT | 2024-06-21 | 51.75 | 51.30 | 53.10 | -2.25 | -4.17% | 3 | 642 | 49.60% |
| ANET240719C00270000 | 2024-05-17 1:36PM EDT | 2024-07-19 | 54.93 | 53.70 | 55.90 | -4.87 | -8.14% | 11 | 352 | 46.39% |
| ANET240920C00270000 | 2024-05-16 10:33AM EDT | 2024-09-20 | 67.20 | 61.10 | 63.70 | 0.00 | - | 1 | 169 | 47.68% |
| ANET241115C00270000 | 2024-05-10 1:52PM EDT | 2024-11-15 | 67.28 | 69.50 | 71.50 | 0.00 | - | 6 | 425 | 50.69% |
| ANET241220C00270000 | 2024-05-15 3:23PM EDT | 2024-12-20 | 77.70 | 71.90 | 73.50 | 0.00 | - | 1 | 72 | 48.94% |
| ANET250117C00270000 | 2024-05-16 9:56AM EDT | 2025-01-17 | 80.50 | 74.50 | 75.70 | 0.00 | - | 15 | 319 | 48.63% |
| ANET250221C00270000 | 2024-05-13 10:09AM EDT | 2025-02-21 | 70.30 | 78.40 | 80.10 | 0.00 | - | 1 | 3 | 50.24% |
| ANET250620C00270000 | 2024-05-13 9:46AM EDT | 2025-06-20 | 80.87 | 87.80 | 89.70 | 0.00 | - | 17 | 33 | 50.67% |
| ANET260116C00270000 | 2024-05-10 1:51PM EDT | 2026-01-16 | 100.00 | 101.80 | 104.40 | 0.00 | - | 2 | 155 | 50.66% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240517P00270000 | 2024-05-17 9:50AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.15 | -0.07 | -77.78% | 1 | 830 | 139.84% |
| ANET240524P00270000 | 2024-05-17 1:33PM EDT | 2024-05-24 | 0.07 | 0.05 | 0.10 | -0.06 | -46.15% | 10 | 84 | 51.37% |
| ANET240531P00270000 | 2024-05-16 3:31PM EDT | 2024-05-31 | 0.22 | 0.10 | 0.25 | -0.05 | -18.52% | 1 | 91 | 42.97% |
| ANET240607P00270000 | 2024-05-16 9:56AM EDT | 2024-06-07 | 0.32 | 0.25 | 0.40 | 0.00 | - | 32 | 107 | 38.45% |
| ANET240614P00270000 | 2024-05-17 10:26AM EDT | 2024-06-14 | 0.47 | 0.45 | 0.60 | -0.05 | -9.62% | 20 | 80 | 36.18% |
| ANET240621P00270000 | 2024-05-17 3:52PM EDT | 2024-06-21 | 0.85 | 0.80 | 0.90 | -0.07 | -7.61% | 83 | 1,171 | 35.38% |
| ANET240628P00270000 | 2024-05-15 10:51AM EDT | 2024-06-28 | 1.15 | 1.05 | 1.25 | 0.00 | - | 19 | 22 | 34.92% |
| ANET240719P00270000 | 2024-05-17 2:13PM EDT | 2024-07-19 | 2.54 | 2.30 | 2.55 | +0.29 | +12.89% | 6 | 918 | 34.67% |
| ANET240920P00270000 | 2024-05-17 1:54PM EDT | 2024-09-20 | 8.25 | 8.00 | 8.40 | +0.37 | +4.70% | 19 | 219 | 37.78% |
| ANET241115P00270000 | 2024-05-16 11:54AM EDT | 2024-11-15 | 12.44 | 13.00 | 13.40 | 0.00 | - | 1 | 401 | 39.14% |
| ANET241220P00270000 | 2024-05-13 3:19PM EDT | 2024-12-20 | 17.54 | 14.40 | 14.80 | 0.00 | - | 3 | 50 | 37.72% |
| ANET250117P00270000 | 2024-05-14 9:56AM EDT | 2025-01-17 | 18.40 | 15.40 | 16.00 | 0.00 | - | 10 | 171 | 37.00% |
| ANET250221P00270000 | 2024-05-14 2:29PM EDT | 2025-02-21 | 20.89 | 18.00 | 18.90 | 0.00 | - | 1 | 6 | 37.91% |
| ANET250321P00270000 | 2024-05-13 3:19PM EDT | 2025-03-21 | 22.40 | 19.20 | 20.40 | 0.00 | - | 2 | 9 | 37.75% |
| ANET250620P00270000 | 2024-05-14 1:34PM EDT | 2025-06-20 | 26.50 | 23.60 | 24.70 | 0.00 | - | 2 | 104 | 37.15% |
| ANET260116P00270000 | 2024-05-17 1:36PM EDT | 2026-01-16 | 33.28 | 31.70 | 32.90 | +1.21 | +3.77% | 10 | 61 | 36.08% |
