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
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 480,76 +1 394,27 (+2,32 %)
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:370.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240524C00370000 | 2024-05-17 11:24AM EDT | 2024-05-24 | 0.16 | 0.05 | 0.15 | +0.01 | +6.67% | 4 | 67 | 49.81% |
| ANET240531C00370000 | 2024-05-15 3:47PM EDT | 2024-05-31 | 0.45 | 0.15 | 0.25 | 0.00 | - | 42 | 50 | 38.14% |
| ANET240607C00370000 | 2024-05-17 10:59AM EDT | 2024-06-07 | 0.60 | 0.40 | 0.55 | -0.33 | -35.48% | 1 | 17 | 35.84% |
| ANET240614C00370000 | 2024-05-15 11:06AM EDT | 2024-06-14 | 1.52 | 0.75 | 0.95 | 0.00 | - | 8 | 18 | 34.80% |
| ANET240621C00370000 | 2024-05-17 3:19PM EDT | 2024-06-21 | 1.30 | 1.25 | 1.40 | -0.35 | -21.21% | 9 | 308 | 34.12% |
| ANET240628C00370000 | 2024-05-17 9:35AM EDT | 2024-06-28 | 2.35 | 1.85 | 2.30 | -0.25 | -9.62% | 3 | 3 | 35.58% |
| ANET240719C00370000 | 2024-05-17 2:23PM EDT | 2024-07-19 | 3.65 | 3.70 | 4.00 | -0.52 | -12.47% | 3 | 281 | 34.55% |
| ANET240920C00370000 | 2024-05-17 9:56AM EDT | 2024-09-20 | 14.47 | 13.00 | 13.60 | +0.12 | +0.84% | 1 | 368 | 40.65% |
| ANET241115C00370000 | 2024-05-16 10:21AM EDT | 2024-11-15 | 24.16 | 21.40 | 22.00 | 0.00 | - | 10 | 33 | 43.91% |
| ANET241220C00370000 | 2024-05-15 10:54AM EDT | 2024-12-20 | 26.46 | 23.80 | 24.60 | 0.00 | - | 15 | 25 | 42.97% |
| ANET250117C00370000 | 2024-05-16 10:55AM EDT | 2025-01-17 | 29.75 | 25.60 | 26.90 | 0.00 | - | 8 | 97 | 42.72% |
| ANET250221C00370000 | 2024-05-08 10:51AM EDT | 2025-02-21 | 21.70 | 30.90 | 32.10 | 0.00 | - | 1 | 3 | 44.71% |
| ANET250620C00370000 | 2024-05-10 11:36AM EDT | 2025-06-20 | 40.90 | 41.30 | 42.50 | 0.00 | - | 1 | 166 | 45.31% |
| ANET260116C00370000 | 2024-04-04 12:37PM EDT | 2026-01-16 | 50.15 | 37.60 | 38.80 | 0.00 | - | 1 | 58 | 34.42% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240621P00370000 | 2024-03-25 9:33AM EDT | 2024-06-21 | 68.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANET240719P00370000 | 2024-05-08 9:31AM EDT | 2024-07-19 | 92.50 | 50.70 | 52.60 | 0.00 | - | 1 | 0 | 29.75% |
| ANET240920P00370000 | 2024-04-08 2:06PM EDT | 2024-09-20 | 79.10 | 80.00 | 81.60 | 0.00 | - | 15 | 10 | 64.76% |
| ANET241220P00370000 | 2024-02-15 2:15PM EDT | 2024-12-20 | 107.40 | 98.10 | 101.00 | 0.00 | - | 2 | 2 | 68.52% |
| ANET250117P00370000 | 2024-01-26 10:51AM EDT | 2025-01-17 | 109.70 | 105.60 | 107.20 | 0.00 | - | 10 | 10 | 71.04% |
| ANET250620P00370000 | 2024-04-19 3:36PM EDT | 2025-06-20 | 128.80 | 73.70 | 76.40 | 0.00 | - | 2 | 2 | 33.03% |
