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
61 445,79 +1 511,05 (+2,52 %)
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:380.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240524C00380000 | 2024-05-16 2:53PM EDT | 2024-05-24 | 0.10 | 0.05 | 0.15 | 0.00 | - | 9 | 59 | 54.39% |
| ANET240531C00380000 | 2024-05-10 1:26PM EDT | 2024-05-31 | 0.30 | 0.05 | 0.15 | 0.00 | - | 81 | 32 | 40.63% |
| ANET240614C00380000 | 2024-05-17 10:41AM EDT | 2024-06-14 | 0.57 | 0.40 | 0.55 | -0.13 | -18.57% | 20 | 24 | 35.47% |
| ANET240621C00380000 | 2024-05-16 9:49AM EDT | 2024-06-21 | 1.20 | 0.75 | 0.90 | -0.25 | -17.24% | 1 | 75 | 34.99% |
| ANET240719C00380000 | 2024-05-17 10:17AM EDT | 2024-07-19 | 2.90 | 2.60 | 2.80 | -0.30 | -9.37% | 2 | 580 | 34.53% |
| ANET240920C00380000 | 2024-05-17 10:39AM EDT | 2024-09-20 | 11.87 | 10.80 | 11.30 | -1.43 | -10.75% | 3 | 55 | 40.43% |
| ANET241115C00380000 | 2024-05-17 3:26PM EDT | 2024-11-15 | 18.60 | 18.70 | 19.30 | -3.10 | -14.29% | 1 | 107 | 43.70% |
| ANET241220C00380000 | 2024-05-17 10:29AM EDT | 2024-12-20 | 22.36 | 21.30 | 21.80 | +1.46 | +6.99% | 2 | 153 | 42.75% |
| ANET250117C00380000 | 2024-05-16 10:16AM EDT | 2025-01-17 | 26.33 | 23.10 | 24.10 | 0.00 | - | 5 | 91 | 42.56% |
| ANET250221C00380000 | 2024-05-15 1:32PM EDT | 2025-02-21 | 31.30 | 28.30 | 29.50 | 0.00 | - | 2 | 5 | 44.84% |
| ANET250620C00380000 | 2024-03-26 10:44AM EDT | 2025-06-20 | 35.40 | 20.50 | 21.20 | 0.00 | - | 2 | 10 | 31.04% |
| ANET260116C00380000 | 2024-05-16 9:38AM EDT | 2026-01-16 | 56.70 | 53.30 | 54.80 | -2.00 | -3.41% | 3 | 12 | 45.87% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240621P00380000 | 2024-05-14 2:26PM EDT | 2024-06-21 | 68.70 | 59.20 | 61.80 | 0.00 | - | 2 | 0 | 40.47% |
| ANET240920P00380000 | 2024-04-08 10:11AM EDT | 2024-09-20 | 89.10 | 87.70 | 89.30 | 0.00 | - | - | 1 | 65.34% |
| ANET241115P00380000 | 2024-04-10 9:35AM EDT | 2024-11-15 | 94.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ANET241220P00380000 | 2024-02-02 11:56AM EDT | 2024-12-20 | 109.50 | 99.20 | 101.70 | 0.00 | - | 10 | 10 | 62.16% |
| ANET250117P00380000 | 2024-03-06 12:36PM EDT | 2025-01-17 | 102.50 | 91.00 | 94.80 | 0.00 | - | 3 | 20 | 51.18% |
