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
1,0875 +0,0006 (+0,05 %) Gold future
2 420,10 +34,60 (+1,45 %) Bitcoin EUR
61 540,17 +1 644,50 (+2,75 %)
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:300.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240517C00300000 | 2024-05-17 3:56PM EDT | 2024-05-17 | 20.00 | 19.30 | 21.80 | -5.05 | -20.16% | 76 | 1,174 | 93.02% |
| ANET240524C00300000 | 2024-05-17 3:09PM EDT | 2024-05-24 | 20.56 | 20.20 | 21.80 | -5.74 | -21.83% | 13 | 200 | 45.58% |
| ANET240531C00300000 | 2024-05-17 1:09PM EDT | 2024-05-31 | 22.30 | 21.60 | 22.30 | -1.85 | -7.66% | 6 | 113 | 36.32% |
| ANET240607C00300000 | 2024-05-16 3:55PM EDT | 2024-06-07 | 23.30 | 22.90 | 24.60 | -1.58 | -6.35% | 1 | 35 | 40.06% |
| ANET240614C00300000 | 2024-05-17 3:12PM EDT | 2024-06-14 | 24.30 | 24.10 | 25.50 | -5.90 | -19.54% | 2 | 33 | 38.03% |
| ANET240621C00300000 | 2024-05-17 3:53PM EDT | 2024-06-21 | 26.20 | 25.60 | 26.40 | -0.70 | -2.60% | 22 | 818 | 36.88% |
| ANET240628C00300000 | 2024-05-17 2:03PM EDT | 2024-06-28 | 26.80 | 26.50 | 28.50 | -4.17 | -13.46% | 4 | 4 | 39.40% |
| ANET240719C00300000 | 2024-05-17 1:22PM EDT | 2024-07-19 | 30.20 | 30.10 | 31.30 | -1.94 | -6.04% | 8 | 644 | 38.26% |
| ANET240920C00300000 | 2024-05-17 1:52PM EDT | 2024-09-20 | 42.55 | 41.90 | 43.00 | -1.77 | -3.99% | 24 | 184 | 44.11% |
| ANET241115C00300000 | 2024-05-10 3:58PM EDT | 2024-11-15 | 48.67 | 50.80 | 51.50 | 0.00 | - | 5 | 19 | 46.80% |
| ANET241220C00300000 | 2024-05-14 3:47PM EDT | 2024-12-20 | 49.50 | 53.20 | 54.90 | 0.00 | - | 1 | 74 | 46.56% |
| ANET250117C00300000 | 2024-05-17 3:15PM EDT | 2025-01-17 | 56.00 | 56.00 | 56.90 | -1.70 | -2.95% | 3 | 337 | 45.86% |
| ANET250221C00300000 | 2024-05-16 10:25AM EDT | 2025-02-21 | 65.47 | 60.20 | 62.00 | 0.00 | - | 4 | 4 | 47.77% |
| ANET250321C00300000 | 2024-05-10 12:22PM EDT | 2025-03-21 | 60.03 | 62.70 | 64.00 | 0.00 | - | 1 | 3 | 47.37% |
| ANET250620C00300000 | 2024-05-16 12:07PM EDT | 2025-06-20 | 73.60 | 71.00 | 72.40 | 0.00 | - | 1 | 131 | 48.37% |
| ANET260116C00300000 | 2024-05-16 11:27AM EDT | 2026-01-16 | 90.10 | 85.90 | 87.80 | -0.45 | -0.50% | 1 | 1,485 | 49.28% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240517P00300000 | 2024-05-17 2:06PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.05 | -0.04 | -57.14% | 49 | 578 | 51.56% |
| ANET240524P00300000 | 2024-05-17 3:51PM EDT | 2024-05-24 | 0.70 | 0.55 | 0.75 | -0.15 | -17.65% | 121 | 78 | 34.03% |
| ANET240531P00300000 | 2024-05-17 2:51PM EDT | 2024-05-31 | 1.65 | 1.40 | 1.60 | -0.05 | -2.94% | 18 | 92 | 31.30% |
| ANET240607P00300000 | 2024-05-17 12:02PM EDT | 2024-06-07 | 2.25 | 2.50 | 2.80 | -0.42 | -15.73% | 41 | 34 | 31.83% |
| ANET240614P00300000 | 2024-05-17 3:09PM EDT | 2024-06-14 | 3.75 | 3.50 | 3.90 | +0.10 | +2.74% | 8 | 24 | 31.96% |
| ANET240621P00300000 | 2024-05-17 3:10PM EDT | 2024-06-21 | 4.70 | 4.30 | 4.70 | +0.28 | +6.33% | 271 | 338 | 31.29% |
| ANET240628P00300000 | 2024-05-17 1:28PM EDT | 2024-06-28 | 5.45 | 5.20 | 5.60 | +0.09 | +1.68% | 2 | 51 | 31.21% |
| ANET240719P00300000 | 2024-05-17 2:21PM EDT | 2024-07-19 | 8.50 | 7.90 | 8.30 | +0.50 | +6.25% | 8 | 257 | 31.63% |
| ANET240920P00300000 | 2024-05-17 2:41PM EDT | 2024-09-20 | 17.60 | 16.80 | 17.30 | +1.20 | +7.32% | 15 | 165 | 35.79% |
| ANET241115P00300000 | 2024-05-15 10:30AM EDT | 2024-11-15 | 22.70 | 23.20 | 23.70 | 0.00 | - | 5 | 8 | 37.46% |
| ANET241220P00300000 | 2024-05-17 11:53AM EDT | 2024-12-20 | 24.42 | 24.80 | 25.30 | -0.18 | -0.73% | 1 | 51 | 36.06% |
| ANET250117P00300000 | 2024-05-17 11:20AM EDT | 2025-01-17 | 26.05 | 26.00 | 26.70 | +0.05 | +0.19% | 1 | 91 | 35.38% |
| ANET250221P00300000 | 2024-03-25 10:42AM EDT | 2025-02-21 | 38.93 | 62.40 | 63.20 | 0.00 | - | 1 | 1 | 67.67% |
| ANET250321P00300000 | 2024-05-14 11:02AM EDT | 2025-03-21 | 34.80 | 30.50 | 32.30 | 0.00 | - | 1 | 2 | 36.66% |
| ANET250620P00300000 | 2024-05-10 12:03PM EDT | 2025-06-20 | 38.70 | 35.60 | 36.50 | 0.00 | - | 1 | 21 | 35.58% |
| ANET260116P00300000 | 2024-05-17 3:41PM EDT | 2026-01-16 | 44.53 | 43.90 | 45.50 | +1.03 | +2.37% | 5 | 31 | 34.64% |
