La bourse est fermée
CAC 40
8 219,14 +31,49 (+0,38 %) Euro Stoxx 50
5 085,08 +30,67 (+0,61 %) Dow Jones
39 512,84 +125,08 (+0,32 %) EUR/USD
1,0772 -0,0012 (-0,11 %) Gold future
2 366,90 +26,60 (+1,14 %) Bitcoin EUR
56 478,52 -1 873,03 (-3,21 %)
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 | 2024-05-10 3:57PM EDT | 2024-05-17 | 16.10 | 14.70 | 16.00 | +12.10 | +302.50% | 587 | 1,328 | 40.13% |
| ANET240524C00300000 | 2024-05-10 3:08PM EDT | 2024-05-24 | 19.10 | 18.00 | 18.80 | +12.55 | +191.60% | 88 | 217 | 42.96% |
| ANET240531C00300000 | 2024-05-10 3:58PM EDT | 2024-05-31 | 19.10 | 18.10 | 19.90 | +10.80 | +130.12% | 39 | 106 | 39.35% |
| ANET240607C00300000 | 2024-05-10 3:38PM EDT | 2024-06-07 | 21.05 | 19.30 | 21.30 | +11.95 | +131.32% | 6 | 32 | 38.66% |
| ANET240614C00300000 | 2024-05-10 12:50PM EDT | 2024-06-14 | 22.56 | 21.40 | 23.30 | +12.56 | +125.60% | 7 | 3 | 40.29% |
| ANET240621C00300000 | 2024-05-10 3:16PM EDT | 2024-06-21 | 23.56 | 23.30 | 23.80 | +11.36 | +93.11% | 341 | 928 | 38.07% |
| ANET240628C00300000 | 2024-05-10 11:50AM EDT | 2024-06-28 | 23.65 | 23.50 | 26.20 | +10.62 | +81.50% | 2 | 2 | 40.90% |
| ANET240719C00300000 | 2024-05-10 3:14PM EDT | 2024-07-19 | 28.80 | 28.00 | 29.20 | +12.20 | +73.49% | 177 | 470 | 40.06% |
| ANET240920C00300000 | 2024-05-10 3:13PM EDT | 2024-09-20 | 40.50 | 39.70 | 40.50 | +13.30 | +48.90% | 28 | 149 | 44.79% |
| ANET241115C00300000 | 2024-05-10 2:27PM EDT | 2024-11-15 | 48.67 | 47.80 | 49.30 | +15.06 | +44.81% | 5 | 20 | 47.79% |
| ANET241220C00300000 | 2024-05-08 3:14PM EDT | 2024-12-20 | 51.70 | 49.70 | 51.90 | +14.38 | +38.53% | 4 | 74 | 46.67% |
| ANET250117C00300000 | 2024-05-10 3:17PM EDT | 2025-01-17 | 53.72 | 53.20 | 54.60 | +12.42 | +30.07% | 16 | 347 | 46.72% |
| ANET250221C00300000 | 2024-04-22 3:59PM EDT | 2025-02-21 | 54.55 | 56.50 | 59.70 | +30.65 | +128.24% | 4 | 1 | 48.61% |
| ANET250321C00300000 | 2024-05-10 12:22PM EDT | 2025-03-21 | 60.03 | 59.50 | 61.40 | +13.73 | +29.65% | 1 | 3 | 47.93% |
| ANET250620C00300000 | 2024-05-08 12:50PM EDT | 2025-06-20 | 69.05 | 67.90 | 69.80 | +13.30 | +23.86% | 1 | 126 | 48.94% |
| ANET260116C00300000 | 2024-05-10 10:33AM EDT | 2026-01-16 | 77.90 | 82.60 | 85.70 | +10.15 | +14.98% | 12 | 1,493 | 50.20% |
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 | 2024-05-10 3:56PM EDT | 2024-05-17 | 1.13 | 1.20 | 1.25 | -7.07 | -86.22% | 468 | 316 | 33.79% |
| ANET240524P00300000 | 2024-05-10 3:44PM EDT | 2024-05-24 | 3.26 | 3.30 | 3.60 | -7.04 | -68.35% | 34 | 19 | 37.17% |
| ANET240531P00300000 | 2024-05-10 3:06PM EDT | 2024-05-31 | 4.46 | 4.30 | 4.60 | -9.24 | -67.45% | 103 | 19 | 34.41% |
| ANET240607P00300000 | 2024-05-10 12:52PM EDT | 2024-06-07 | 5.70 | 5.30 | 5.70 | -13.00 | -69.52% | 1 | 0 | 33.52% |
| ANET240614P00300000 | 2024-05-10 3:47PM EDT | 2024-06-14 | 6.53 | 6.50 | 6.90 | -8.37 | -56.17% | 3 | 1 | 33.51% |
| ANET240621P00300000 | 2024-05-10 3:45PM EDT | 2024-06-21 | 7.63 | 7.50 | 7.80 | -8.89 | -53.81% | 104 | 212 | 32.97% |
| ANET240719P00300000 | 2024-05-10 2:40PM EDT | 2024-07-19 | 11.30 | 11.10 | 11.40 | -6.70 | -37.22% | 77 | 171 | 32.72% |
| ANET240920P00300000 | 2024-05-10 2:37PM EDT | 2024-09-20 | 20.40 | 19.90 | 20.40 | -8.50 | -29.41% | 9 | 143 | 36.38% |
| ANET241115P00300000 | 2024-05-10 3:59PM EDT | 2024-11-15 | 26.20 | 25.80 | 26.50 | -21.20 | -44.73% | 6 | 5 | 37.62% |
| ANET241220P00300000 | 2024-05-08 1:33PM EDT | 2024-12-20 | 35.10 | 27.70 | 28.20 | 0.00 | - | 4 | 46 | 36.37% |
| ANET250117P00300000 | 2024-05-10 11:21AM EDT | 2025-01-17 | 30.20 | 28.90 | 29.50 | -27.60 | -47.75% | 4 | 69 | 35.60% |
| ANET250221P00300000 | 2024-03-25 10:42AM EDT | 2025-02-21 | 38.93 | 62.40 | 63.20 | 0.00 | - | 1 | 1 | 64.99% |
| ANET250321P00300000 | 2024-05-08 12:30PM EDT | 2025-03-21 | 41.46 | 32.70 | 33.80 | 0.00 | - | - | 1 | 35.71% |
| ANET250620P00300000 | 2024-05-10 12:03PM EDT | 2025-06-20 | 38.70 | 37.70 | 38.50 | -9.30 | -19.37% | 1 | 20 | 35.19% |
| ANET260116P00300000 | 2024-05-10 3:01PM EDT | 2026-01-16 | 47.20 | 45.80 | 47.70 | -7.70 | -14.03% | 6 | 22 | 34.52% |
