Marchés français ouverture 7 h 47 min
Dow Jones
39 806,77 -196,82 (-0,49 %) Nasdaq
16 794,88 +108,91 (+0,65 %) Nikkei 225
39 069,68 +282,30 (+0,73 %) EUR/USD
1,0864 +0,0002 (+0,02 %) HANG SENG
19 636,22 +82,61 (+0,42 %) Bitcoin EUR
64 339,80 +3 296,14 (+5,40 %)
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:340.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240524C00340000 | 2024-05-20 3:59PM EDT | 2024-05-24 | 0.65 | 0.50 | 0.70 | -0.43 | -39.81% | 768 | 264 | 40.77% |
| ANET240531C00340000 | 2024-05-20 3:56PM EDT | 2024-05-31 | 1.55 | 1.45 | 1.65 | -0.25 | -13.89% | 47 | 198 | 34.02% |
| ANET240607C00340000 | 2024-05-17 1:51PM EDT | 2024-06-07 | 3.41 | 2.65 | 2.80 | 0.00 | - | 31 | 58 | 32.89% |
| ANET240614C00340000 | 2024-05-16 9:30AM EDT | 2024-06-14 | 4.50 | 3.80 | 5.70 | -2.80 | -38.36% | 1 | 77 | 38.75% |
| ANET240621C00340000 | 2024-05-20 2:20PM EDT | 2024-06-21 | 5.30 | 4.90 | 5.20 | -0.50 | -8.62% | 248 | 995 | 32.86% |
| ANET240628C00340000 | 2024-05-15 12:21PM EDT | 2024-06-28 | 9.25 | 6.10 | 6.60 | 0.00 | - | 6 | 8 | 33.69% |
| ANET240719C00340000 | 2024-05-20 2:35PM EDT | 2024-07-19 | 10.00 | 9.40 | 9.70 | -0.60 | -5.66% | 116 | 250 | 33.84% |
| ANET240920C00340000 | 2024-05-20 2:02PM EDT | 2024-09-20 | 22.40 | 21.80 | 22.10 | -0.20 | -0.88% | 27 | 98 | 40.98% |
| ANET241115C00340000 | 2024-05-17 10:46AM EDT | 2024-11-15 | 33.07 | 31.20 | 31.70 | 0.00 | - | 1 | 11 | 44.78% |
| ANET241220C00340000 | 2024-05-17 10:29AM EDT | 2024-12-20 | 35.97 | 34.00 | 34.70 | 0.00 | - | 1 | 51 | 44.04% |
| ANET250117C00340000 | 2024-05-20 12:27PM EDT | 2025-01-17 | 37.75 | 36.50 | 37.40 | -0.79 | -2.05% | 2 | 303 | 44.03% |
| ANET250221C00340000 | 2024-03-28 12:13PM EDT | 2025-02-21 | 33.17 | 21.80 | 22.50 | 0.00 | - | 1 | 3 | 27.72% |
| ANET250321C00340000 | 2024-05-15 11:59AM EDT | 2025-03-21 | 46.94 | 43.40 | 44.50 | 0.00 | - | - | 3 | 45.32% |
| ANET250620C00340000 | 2024-05-15 10:34AM EDT | 2025-06-20 | 55.30 | 52.00 | 53.30 | 0.00 | - | 4 | 49 | 46.43% |
| ANET260116C00340000 | 2024-05-17 11:52AM EDT | 2026-01-16 | 70.20 | 67.30 | 69.50 | 0.00 | - | 1 | 206 | 47.54% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240524P00340000 | 2024-05-16 9:51AM EDT | 2024-05-24 | 15.40 | 20.00 | 22.50 | 0.00 | - | - | 14 | 55.26% |
| ANET240531P00340000 | 2024-05-17 3:44PM EDT | 2024-05-31 | 21.17 | 21.00 | 23.50 | 0.00 | - | 15 | 15 | 41.92% |
| ANET240614P00340000 | 2024-05-15 3:41PM EDT | 2024-06-14 | 20.05 | 21.30 | 23.90 | 0.00 | - | 3 | 3 | 30.05% |
| ANET240621P00340000 | 2024-05-17 3:57PM EDT | 2024-06-21 | 21.70 | 22.30 | 25.00 | -2.70 | -11.07% | 1 | 73 | 30.32% |
| ANET240719P00340000 | 2024-05-20 11:15AM EDT | 2024-07-19 | 26.30 | 27.20 | 27.70 | -2.00 | -7.07% | 13 | 52 | 28.35% |
| ANET240920P00340000 | 2024-05-20 11:42AM EDT | 2024-09-20 | 35.50 | 36.70 | 37.20 | -1.61 | -4.34% | 3 | 17 | 33.45% |
| ANET241115P00340000 | 2024-05-17 10:44AM EDT | 2024-11-15 | 42.70 | 42.90 | 44.00 | 0.00 | - | 8 | 8 | 35.48% |
| ANET241220P00340000 | 2024-05-15 10:31AM EDT | 2024-12-20 | 44.30 | 44.90 | 45.70 | 0.00 | - | 1 | 16 | 34.22% |
| ANET250117P00340000 | 2024-05-03 10:51AM EDT | 2025-01-17 | 78.20 | 46.40 | 47.20 | 0.00 | - | 14 | 40 | 33.64% |
| ANET250321P00340000 | 2024-05-16 3:26PM EDT | 2025-03-21 | 50.25 | 49.20 | 51.90 | 0.00 | - | - | 27 | 34.02% |
| ANET250620P00340000 | 2024-05-15 1:55PM EDT | 2025-06-20 | 54.10 | 55.80 | 57.90 | 0.00 | - | - | 1 | 34.38% |
| ANET260116P00340000 | 2023-12-15 4:58PM EDT | 2026-01-16 | 108.48 | 99.20 | 101.40 | 0.00 | - | 20 | 14 | 53.94% |
