La bourse est fermée
Dow Jones
39 872,99 +66,22 (+0,17 %) Nasdaq
16 832,62 +37,75 (+0,22 %) Nikkei 225
38 946,93 -122,75 (-0,31 %) EUR/USD
1,0858 -0,0004 (-0,03 %) HANG SENG
19 220,62 -415,60 (-2,12 %) Bitcoin EUR
64 109,12 +273,07 (+0,43 %)
Arista Networks, Inc. (ANET)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:280.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240524C00280000 | 2024-05-20 9:34AM EDT | 2024-05-24 | 42.15 | 35.80 | 39.60 | 0.00 | - | 1 | 48 | 78.71% |
| ANET240531C00280000 | 2024-05-21 2:24PM EDT | 2024-05-31 | 38.25 | 36.10 | 40.00 | -4.20 | -9.89% | 2 | 115 | 52.22% |
| ANET240607C00280000 | 2024-05-15 9:46AM EDT | 2024-06-07 | 43.00 | 36.40 | 40.40 | 0.00 | - | 1 | 28 | 57.92% |
| ANET240614C00280000 | 2024-05-14 12:08PM EDT | 2024-06-14 | 32.67 | 37.90 | 41.00 | 0.00 | - | 1 | 27 | 52.14% |
| ANET240621C00280000 | 2024-05-21 3:54PM EDT | 2024-06-21 | 40.45 | 37.80 | 41.60 | -4.05 | -9.10% | 2 | 1,071 | 48.62% |
| ANET240719C00280000 | 2024-05-20 11:41AM EDT | 2024-07-19 | 47.50 | 41.60 | 44.20 | 0.00 | - | 1 | 320 | 42.86% |
| ANET240920C00280000 | 2024-05-21 11:33AM EDT | 2024-09-20 | 52.65 | 52.10 | 53.70 | -4.35 | -7.63% | 3 | 343 | 46.26% |
| ANET241115C00280000 | 2024-05-15 1:05PM EDT | 2024-11-15 | 68.00 | 59.00 | 62.60 | 0.00 | - | 1 | 51 | 50.09% |
| ANET241220C00280000 | 2024-05-21 3:28PM EDT | 2024-12-20 | 63.50 | 62.60 | 65.00 | +1.08 | +1.73% | 5 | 68 | 48.65% |
| ANET250117C00280000 | 2024-05-21 12:15PM EDT | 2025-01-17 | 66.00 | 64.60 | 68.10 | -4.90 | -6.91% | 1 | 199 | 49.18% |
| ANET250221C00280000 | 2024-05-09 2:42PM EDT | 2025-02-21 | 54.00 | 68.50 | 72.20 | 0.00 | - | 1 | 6 | 50.20% |
| ANET250321C00280000 | 2024-05-15 3:23PM EDT | 2025-03-21 | 79.20 | 70.70 | 75.00 | 0.00 | - | 1 | 3 | 50.58% |
| ANET250620C00280000 | 2024-05-20 1:21PM EDT | 2025-06-20 | 83.43 | 78.10 | 82.50 | 0.00 | - | 2 | 81 | 50.84% |
| ANET260116C00280000 | 2024-05-10 3:26PM EDT | 2026-01-16 | 94.16 | 93.00 | 97.50 | 0.00 | - | 13 | 93 | 51.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240524P00280000 | 2024-05-21 3:55PM EDT | 2024-05-24 | 0.10 | 0.00 | 0.15 | +0.03 | +42.86% | 59 | 221 | 53.13% |
| ANET240531P00280000 | 2024-05-20 2:13PM EDT | 2024-05-31 | 0.23 | 0.15 | 0.30 | 0.00 | - | 10 | 98 | 39.89% |
| ANET240607P00280000 | 2024-05-17 9:40AM EDT | 2024-06-07 | 0.50 | 0.40 | 0.55 | 0.00 | - | 1 | 33 | 35.11% |
| ANET240614P00280000 | 2024-05-21 10:06AM EDT | 2024-06-14 | 1.10 | 0.70 | 1.05 | +0.37 | +50.68% | 1 | 114 | 34.56% |
| ANET240621P00280000 | 2024-05-21 12:57PM EDT | 2024-06-21 | 1.23 | 1.20 | 1.50 | -0.07 | -5.38% | 32 | 722 | 33.56% |
| ANET240628P00280000 | 2024-05-16 2:56PM EDT | 2024-06-28 | 1.70 | 1.60 | 1.85 | -0.16 | -8.60% | 5 | 36 | 32.28% |
| ANET240719P00280000 | 2024-05-21 11:19AM EDT | 2024-07-19 | 3.40 | 3.30 | 3.70 | +0.05 | +1.49% | 5 | 340 | 32.68% |
| ANET240920P00280000 | 2024-05-21 11:38AM EDT | 2024-09-20 | 10.70 | 10.50 | 10.90 | +0.40 | +3.88% | 4 | 1,127 | 36.56% |
| ANET241115P00280000 | 2024-05-21 1:11PM EDT | 2024-11-15 | 16.35 | 16.10 | 17.20 | -3.73 | -18.58% | 1 | 343 | 39.02% |
| ANET241220P00280000 | 2024-05-15 1:30PM EDT | 2024-12-20 | 16.75 | 17.70 | 18.30 | 0.00 | - | 1 | 65 | 37.03% |
| ANET250117P00280000 | 2024-05-16 2:55PM EDT | 2025-01-17 | 18.42 | 18.90 | 19.70 | 0.00 | - | 1 | 165 | 36.43% |
| ANET250221P00280000 | 2024-05-13 1:59PM EDT | 2025-02-21 | 25.52 | 21.80 | 24.10 | 0.00 | - | 2 | 23 | 38.70% |
| ANET250321P00280000 | 2024-05-14 3:24PM EDT | 2025-03-21 | 25.29 | 23.10 | 25.20 | 0.00 | - | 2 | 3 | 37.98% |
| ANET250620P00280000 | 2024-05-20 1:21PM EDT | 2025-06-20 | 27.60 | 27.90 | 29.90 | 0.00 | - | 1 | 53 | 37.42% |
| ANET260116P00280000 | 2024-05-21 10:52AM EDT | 2026-01-16 | 37.00 | 35.90 | 38.00 | +1.59 | +4.49% | 1 | 19 | 35.90% |
