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
1,0874 +0,0005 (+0,04 %) Gold future
2 420,40 +34,90 (+1,46 %) Bitcoin EUR
61 564,54 +1 566,05 (+2,61 %)
Arista Networks, Inc. (ANET)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 03:59PM EDT
Échanges après Bourse :
Prix d’exercice:190.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240517C00190000 | 2024-05-16 2:29PM EDT | 2024-05-17 | 132.78 | 128.40 | 131.80 | 0.00 | - | 3 | 14 | 439.84% |
| ANET240524C00190000 | 2024-05-06 3:06PM EDT | 2024-05-24 | 89.73 | 128.60 | 132.00 | 0.00 | - | 1 | 1 | 169.73% |
| ANET240621C00190000 | 2024-05-10 11:35AM EDT | 2024-06-21 | 123.00 | 129.60 | 132.50 | 0.00 | - | 1 | 89 | 94.80% |
| ANET240719C00190000 | 2024-04-12 11:24AM EDT | 2024-07-19 | 87.28 | 124.90 | 128.50 | 0.00 | - | 1 | 1 | 0.00% |
| ANET240920C00190000 | 2024-05-16 12:11PM EDT | 2024-09-20 | 138.00 | 133.10 | 136.30 | 0.00 | - | 2 | 6 | 69.49% |
| ANET241115C00190000 | 2024-04-22 2:31PM EDT | 2024-11-15 | 72.10 | 135.20 | 138.80 | 0.00 | - | - | 1 | 64.83% |
| ANET241220C00190000 | 2024-05-03 10:21AM EDT | 2024-12-20 | 96.20 | 136.40 | 140.40 | 0.00 | - | 2 | 3 | 62.87% |
| ANET250117C00190000 | 2024-05-13 1:00PM EDT | 2025-01-17 | 128.50 | 138.00 | 141.40 | 0.00 | - | 6 | 136 | 62.06% |
| ANET250221C00190000 | 2024-04-24 10:35AM EDT | 2025-02-21 | 85.00 | 140.90 | 142.90 | 0.00 | - | - | 19 | 62.36% |
| ANET250620C00190000 | 2024-05-08 11:04AM EDT | 2025-06-20 | 122.70 | 144.70 | 148.60 | 0.00 | - | 1 | 2 | 59.43% |
| ANET260116C00190000 | 2024-05-17 2:58PM EDT | 2026-01-16 | 155.61 | 154.50 | 157.40 | +9.61 | +6.58% | 1 | 46 | 58.48% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240517P00190000 | 2024-05-08 2:19PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.05 | 0.00 | - | 5 | 270 | 343.75% |
| ANET240524P00190000 | 2024-05-08 2:28PM EDT | 2024-05-24 | 0.05 | 0.00 | 1.30 | 0.00 | - | 4 | 42 | 181.15% |
| ANET240531P00190000 | 2024-04-26 9:34AM EDT | 2024-05-31 | 0.55 | 0.00 | 1.30 | 0.00 | - | 1 | 2 | 132.32% |
| ANET240621P00190000 | 2024-05-15 1:23PM EDT | 2024-06-21 | 0.10 | 0.05 | 0.50 | 0.00 | - | 5 | 503 | 75.10% |
| ANET240719P00190000 | 2024-05-15 2:00PM EDT | 2024-07-19 | 0.15 | 0.10 | 0.70 | 0.00 | - | 6 | 48 | 59.38% |
| ANET240920P00190000 | 2024-05-16 11:02AM EDT | 2024-09-20 | 0.63 | 0.70 | 0.85 | 0.00 | - | 2 | 563 | 47.58% |
| ANET241115P00190000 | 2024-05-08 9:43AM EDT | 2024-11-15 | 3.45 | 1.70 | 1.95 | 0.00 | - | 1 | 13 | 46.51% |
| ANET241220P00190000 | 2024-04-12 10:03AM EDT | 2024-12-20 | 6.90 | 2.45 | 2.75 | 0.00 | - | 1 | 24 | 46.01% |
| ANET250117P00190000 | 2024-05-14 10:08AM EDT | 2025-01-17 | 3.10 | 2.05 | 2.95 | 0.00 | - | 2 | 110 | 44.04% |
| ANET250221P00190000 | 2024-04-29 12:57PM EDT | 2025-02-21 | 10.20 | 3.10 | 5.00 | 0.00 | - | 1 | 7 | 47.19% |
| ANET250620P00190000 | 2024-05-13 2:43PM EDT | 2025-06-20 | 7.00 | 5.00 | 7.20 | 0.00 | - | 1 | 55 | 44.01% |
| ANET260116P00190000 | 2024-05-13 9:30AM EDT | 2026-01-16 | 12.15 | 9.80 | 11.40 | 0.00 | - | 8 | 20 | 41.53% |
