La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,30 +6,80 (+0,29 %) Bitcoin EUR
59 804,70 -873,08 (-1,44 %)
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:185.00
Options d’achatpour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240503C00185000 | 2024-03-22 10:23AM EDT | 2024-05-03 | 118.97 | 59.00 | 63.80 | 0.00 | - | 3 | 3 | 0.00% |
| ANET240510C00185000 | 2024-04-19 2:02PM EDT | 2024-05-10 | 65.48 | 77.90 | 81.80 | 0.00 | - | 1 | 1 | 78.52% |
| ANET240517C00185000 | 2024-02-20 12:01PM EDT | 2024-05-17 | 77.72 | 119.30 | 123.90 | 0.00 | - | 1 | 1 | 355.71% |
| ANET240524C00185000 | 2024-04-19 2:02PM EDT | 2024-05-24 | 66.13 | 78.90 | 82.60 | 0.00 | - | 1 | 1 | 77.98% |
| ANET240621C00185000 | 2024-04-22 3:13PM EDT | 2024-06-21 | 65.21 | 79.90 | 83.90 | 0.00 | - | 2 | 105 | 65.76% |
| ANET240719C00185000 | 2024-04-23 1:49PM EDT | 2024-07-19 | 69.70 | 81.50 | 85.30 | 0.00 | - | 1 | 1 | 61.95% |
| ANET250117C00185000 | 2024-04-12 1:27PM EDT | 2025-01-17 | 98.70 | 92.80 | 95.70 | 0.00 | - | 1 | 77 | 57.47% |
| ANET250620C00185000 | 2024-02-21 10:48AM EDT | 2025-06-20 | 95.58 | 138.90 | 143.50 | 0.00 | - | 2 | 0 | 106.35% |
| ANET260116C00185000 | 2024-03-01 3:01PM EDT | 2026-01-16 | 132.00 | 132.60 | 135.80 | 0.00 | - | 4 | 6 | 79.48% |
Options de ventepour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240426P00185000 | 2024-04-17 2:49PM EDT | 2024-04-26 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 4 | 348.44% |
| ANET240503P00185000 | 2024-04-15 3:26PM EDT | 2024-05-03 | 0.25 | 0.00 | 0.45 | 0.00 | - | 1 | 2 | 113.87% |
| ANET240510P00185000 | 2024-04-24 10:41AM EDT | 2024-05-10 | 0.30 | 0.10 | 0.25 | 0.00 | - | 4 | 11 | 80.27% |
| ANET240517P00185000 | 2024-04-23 11:56AM EDT | 2024-05-17 | 0.55 | 0.15 | 0.30 | 0.00 | - | 5 | 22 | 68.65% |
| ANET240524P00185000 | 2024-04-26 2:36PM EDT | 2024-05-24 | 0.36 | 0.20 | 0.55 | -0.88 | -70.97% | 1 | 5 | 64.70% |
| ANET240531P00185000 | 2024-04-22 11:10AM EDT | 2024-05-31 | 1.37 | 0.25 | 0.65 | 0.00 | - | 2 | 4 | 59.81% |
| ANET240621P00185000 | 2024-04-26 2:24PM EDT | 2024-06-21 | 0.85 | 0.80 | 0.95 | -0.05 | -5.56% | 6 | 282 | 53.64% |
| ANET240719P00185000 | 2024-04-24 9:51AM EDT | 2024-07-19 | 1.52 | 1.40 | 1.55 | 0.00 | - | 1 | 24 | 49.56% |
| ANET240920P00185000 | 2024-04-12 9:48AM EDT | 2024-09-20 | 3.10 | 3.80 | 4.20 | 0.00 | - | 9 | 21 | 48.76% |
| ANET241115P00185000 | 2024-04-25 10:43AM EDT | 2024-11-15 | 7.00 | 6.40 | 7.20 | 0.00 | - | 1 | 1 | 49.58% |
| ANET241220P00185000 | 2024-03-26 9:30AM EDT | 2024-12-20 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 6.25% |
| ANET250117P00185000 | 2024-04-25 2:09PM EDT | 2025-01-17 | 7.57 | 7.60 | 8.10 | 0.00 | - | 2 | 357 | 45.24% |
| ANET250620P00185000 | 2024-04-19 11:34AM EDT | 2025-06-20 | 13.90 | 12.20 | 14.30 | 0.00 | - | 5 | 119 | 45.43% |
| ANET260116P00185000 | 2024-04-19 11:34AM EDT | 2026-01-16 | 18.40 | 17.00 | 19.50 | 0.00 | - | 5 | 47 | 42.97% |
