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
2 420,30 +34,80 (+1,46 %) Bitcoin EUR
61 530,48 +1 503,53 (+2,50 %)
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:290.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240517C00290000 | 2024-05-17 3:57PM EDT | 2024-05-17 | 29.80 | 28.70 | 30.90 | -0.40 | -1.32% | 30 | 354 | 142.87% |
| ANET240524C00290000 | 2024-05-17 2:37PM EDT | 2024-05-24 | 29.10 | 28.90 | 31.90 | -6.20 | -17.56% | 3 | 93 | 61.72% |
| ANET240531C00290000 | 2024-05-17 12:40PM EDT | 2024-05-31 | 32.19 | 30.40 | 32.10 | -7.81 | -19.53% | 4 | 55 | 46.48% |
| ANET240607C00290000 | 2024-05-17 10:16AM EDT | 2024-06-07 | 33.20 | 30.70 | 33.10 | +6.32 | +23.51% | 3 | 13 | 43.77% |
| ANET240614C00290000 | 2024-05-15 1:15PM EDT | 2024-06-14 | 37.75 | 31.60 | 33.80 | 0.00 | - | 2 | 7 | 41.14% |
| ANET240621C00290000 | 2024-05-17 3:45PM EDT | 2024-06-21 | 34.40 | 33.00 | 34.50 | -1.45 | -4.04% | 17 | 452 | 39.49% |
| ANET240628C00290000 | 2024-05-15 1:04PM EDT | 2024-06-28 | 39.29 | 34.20 | 36.60 | 0.00 | - | 2 | 16 | 42.71% |
| ANET240719C00290000 | 2024-05-17 3:24PM EDT | 2024-07-19 | 37.91 | 37.50 | 38.70 | -3.19 | -7.76% | 6 | 415 | 40.04% |
| ANET240920C00290000 | 2024-05-17 1:52PM EDT | 2024-09-20 | 49.75 | 48.10 | 49.50 | -1.09 | -2.14% | 11 | 107 | 45.29% |
| ANET241115C00290000 | 2024-05-16 9:51AM EDT | 2024-11-15 | 62.37 | 56.20 | 57.60 | 0.00 | - | 1 | 40 | 47.77% |
| ANET241220C00290000 | 2024-05-16 1:58PM EDT | 2024-12-20 | 62.00 | 58.00 | 60.30 | 0.00 | - | 4 | 73 | 46.80% |
| ANET250117C00290000 | 2024-05-17 11:30AM EDT | 2025-01-17 | 64.00 | 60.80 | 63.40 | +4.00 | +6.67% | 2 | 737 | 47.33% |
| ANET250221C00290000 | 2024-05-16 10:25AM EDT | 2025-02-21 | 71.10 | 66.00 | 67.80 | 0.00 | - | 1 | 5 | 48.62% |
| ANET250620C00290000 | 2024-05-16 11:39AM EDT | 2025-06-20 | 80.00 | 75.60 | 77.90 | 0.00 | - | 1 | 42 | 49.09% |
| ANET260116C00290000 | 2024-05-15 9:37AM EDT | 2026-01-16 | 90.75 | 90.30 | 93.20 | 0.00 | - | 3 | 48 | 50.06% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240517P00290000 | 2024-05-16 1:48PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.05 | 0.00 | - | 18 | 491 | 75.00% |
| ANET240524P00290000 | 2024-05-17 3:33PM EDT | 2024-05-24 | 0.25 | 0.15 | 0.25 | -0.05 | -16.67% | 26 | 156 | 37.16% |
| ANET240531P00290000 | 2024-05-17 3:44PM EDT | 2024-05-31 | 0.60 | 0.55 | 0.70 | -0.11 | -15.49% | 17 | 86 | 33.64% |
| ANET240607P00290000 | 2024-05-17 10:47AM EDT | 2024-06-07 | 1.09 | 1.10 | 1.35 | -0.24 | -18.05% | 8 | 52 | 32.98% |
| ANET240614P00290000 | 2024-05-16 10:02AM EDT | 2024-06-14 | 1.74 | 1.70 | 2.05 | +0.17 | +10.83% | 10 | 55 | 32.62% |
| ANET240621P00290000 | 2024-05-17 3:31PM EDT | 2024-06-21 | 2.62 | 2.50 | 4.50 | -0.20 | -7.09% | 12 | 543 | 39.10% |
| ANET240628P00290000 | 2024-05-17 1:48PM EDT | 2024-06-28 | 3.26 | 3.10 | 3.40 | +0.06 | +1.87% | 8 | 30 | 32.01% |
| ANET240719P00290000 | 2024-05-17 2:54PM EDT | 2024-07-19 | 5.73 | 5.30 | 5.70 | +0.43 | +8.11% | 4 | 419 | 32.48% |
| ANET240920P00290000 | 2024-05-17 2:52PM EDT | 2024-09-20 | 14.05 | 13.30 | 13.80 | +1.45 | +11.51% | 8 | 185 | 36.43% |
| ANET241115P00290000 | 2024-05-17 1:00PM EDT | 2024-11-15 | 19.40 | 19.30 | 19.80 | +0.20 | +1.04% | 1 | 70 | 37.98% |
| ANET241220P00290000 | 2024-05-17 2:56PM EDT | 2024-12-20 | 21.32 | 20.90 | 21.40 | +1.22 | +6.07% | 1 | 39 | 36.63% |
| ANET250117P00290000 | 2024-05-16 9:40AM EDT | 2025-01-17 | 20.40 | 21.40 | 22.80 | 0.00 | - | 12 | 61 | 35.99% |
| ANET250321P00290000 | 2024-05-15 9:39AM EDT | 2025-03-21 | 27.00 | 26.10 | 27.10 | 0.00 | - | 3 | 3 | 36.20% |
| ANET250620P00290000 | 2024-05-17 10:18AM EDT | 2025-06-20 | 31.80 | 31.30 | 33.50 | +1.00 | +3.25% | 4 | 198 | 37.13% |
| ANET260116P00290000 | 2024-05-17 1:36PM EDT | 2026-01-16 | 41.08 | 39.50 | 41.00 | +1.58 | +4.00% | 10 | 21 | 35.09% |
