Marchés français ouverture 8 h 40 min
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
1,0859 -0,0002 (-0,02 %) HANG SENG
19 220,62 -415,60 (-2,12 %) Bitcoin EUR
64 379,84 +82,09 (+0,13 %)
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:320.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240524C00320000 | 2024-05-21 3:59PM EDT | 2024-05-24 | 3.82 | 3.50 | 3.90 | -1.73 | -31.17% | 317 | 1,367 | 39.61% |
| ANET240531C00320000 | 2024-05-21 1:12PM EDT | 2024-05-31 | 5.70 | 5.40 | 5.70 | -1.40 | -19.72% | 37 | 243 | 32.21% |
| ANET240607C00320000 | 2024-05-21 2:28PM EDT | 2024-06-07 | 7.84 | 7.30 | 7.80 | -1.86 | -19.18% | 22 | 61 | 32.70% |
| ANET240614C00320000 | 2024-05-21 1:05PM EDT | 2024-06-14 | 9.68 | 8.80 | 9.50 | -1.32 | -12.00% | 2 | 42 | 32.90% |
| ANET240621C00320000 | 2024-05-21 3:55PM EDT | 2024-06-21 | 10.75 | 10.10 | 10.70 | -1.45 | -11.89% | 212 | 944 | 32.29% |
| ANET240628C00320000 | 2024-05-21 12:26PM EDT | 2024-06-28 | 12.40 | 11.80 | 12.50 | -3.40 | -21.52% | 3 | 18 | 33.61% |
| ANET240719C00320000 | 2024-05-21 3:33PM EDT | 2024-07-19 | 16.20 | 15.70 | 16.10 | -1.45 | -8.22% | 109 | 317 | 34.12% |
| ANET240920C00320000 | 2024-05-21 3:55PM EDT | 2024-09-20 | 29.30 | 28.70 | 29.10 | -1.20 | -3.93% | 24 | 223 | 41.56% |
| ANET241115C00320000 | 2024-05-21 9:45AM EDT | 2024-11-15 | 35.72 | 36.90 | 39.20 | -4.48 | -11.14% | 2 | 44 | 45.92% |
| ANET241220C00320000 | 2024-05-17 12:28PM EDT | 2024-12-20 | 44.27 | 40.80 | 42.20 | 0.00 | - | 1 | 28 | 45.12% |
| ANET250117C00320000 | 2024-05-21 11:09AM EDT | 2025-01-17 | 43.40 | 42.40 | 44.90 | -2.78 | -6.02% | 1 | 270 | 45.08% |
| ANET250221C00320000 | 2024-05-15 10:34AM EDT | 2025-02-21 | 54.03 | 47.60 | 50.40 | 0.00 | - | 4 | 2 | 47.20% |
| ANET250321C00320000 | 2024-05-21 1:18PM EDT | 2025-03-21 | 51.91 | 49.20 | 52.20 | -1.99 | -3.69% | 2 | 4 | 46.57% |
| ANET250620C00320000 | 2024-05-21 3:48PM EDT | 2025-06-20 | 60.62 | 57.50 | 60.70 | -1.67 | -2.68% | 1 | 65 | 47.46% |
| ANET260116C00320000 | 2024-05-20 12:14PM EDT | 2026-01-16 | 78.50 | 74.20 | 77.50 | 0.00 | - | 4 | 59 | 49.04% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240524P00320000 | 2024-05-21 3:59PM EDT | 2024-05-24 | 6.40 | 6.10 | 6.40 | +0.73 | +12.87% | 107 | 423 | 35.67% |
| ANET240531P00320000 | 2024-05-21 10:07AM EDT | 2024-05-31 | 10.24 | 7.70 | 8.10 | +3.44 | +50.59% | 3 | 214 | 29.40% |
| ANET240607P00320000 | 2024-05-21 3:49PM EDT | 2024-06-07 | 9.55 | 9.20 | 10.00 | +0.48 | +5.29% | 475 | 43 | 29.81% |
| ANET240614P00320000 | 2024-05-21 9:30AM EDT | 2024-06-14 | 12.68 | 10.70 | 11.40 | +1.97 | +18.39% | 4 | 3 | 29.55% |
| ANET240621P00320000 | 2024-05-21 3:50PM EDT | 2024-06-21 | 11.80 | 11.80 | 12.10 | +0.80 | +7.27% | 97 | 508 | 27.99% |
| ANET240628P00320000 | 2024-05-20 2:18PM EDT | 2024-06-28 | 15.75 | 12.90 | 13.50 | +3.43 | +27.84% | 1 | 4 | 28.75% |
| ANET240719P00320000 | 2024-05-21 3:47PM EDT | 2024-07-19 | 15.75 | 15.90 | 16.30 | +0.25 | +1.61% | 48 | 257 | 28.64% |
| ANET240920P00320000 | 2024-05-20 2:38PM EDT | 2024-09-20 | 25.20 | 26.20 | 26.70 | 0.00 | - | 5 | 67 | 34.18% |
| ANET241115P00320000 | 2024-05-21 10:49AM EDT | 2024-11-15 | 33.80 | 32.90 | 34.20 | +1.10 | +3.36% | 21 | 35 | 36.83% |
| ANET241220P00320000 | 2024-05-20 2:25PM EDT | 2024-12-20 | 34.10 | 34.70 | 35.40 | 0.00 | - | 1 | 12 | 34.93% |
| ANET250117P00320000 | 2024-05-20 1:49PM EDT | 2025-01-17 | 35.43 | 36.00 | 38.30 | 0.00 | - | 1 | 66 | 35.68% |
| ANET250620P00320000 | 2024-05-21 10:48AM EDT | 2025-06-20 | 46.70 | 45.50 | 47.50 | +1.80 | +4.01% | 4 | 6 | 34.95% |
| ANET260116P00320000 | 2024-05-21 10:49AM EDT | 2026-01-16 | 55.40 | 54.00 | 56.80 | +1.30 | +2.40% | 2 | 28 | 34.06% |
