La bourse est fermée
Dow Jones
37 815,98 -570,11 (-1,49 %) Nasdaq
15 657,82 -325,26 (-2,04 %) Nikkei 225
38 405,66 +470,90 (+1,24 %) EUR/USD
1,0675 -0,0050 (-0,47 %) HANG SENG
17 763,03 +16,12 (+0,09 %) Bitcoin EUR
55 810,79 -3 207,50 (-5,43 %)
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’achatpour3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240503C00190000 | 2024-04-15 3:26PM EDT | 2024-05-03 | 74.62 | 68.30 | 70.80 | 0.00 | - | 1 | 1 | 238.18% |
| ANET240517C00190000 | 2024-04-25 3:57PM EDT | 2024-05-17 | 75.50 | 69.00 | 71.30 | 0.00 | - | 10 | 17 | 118.43% |
| ANET240524C00190000 | 2024-04-15 3:26PM EDT | 2024-05-24 | 76.05 | 68.90 | 72.40 | 0.00 | - | - | 1 | 104.58% |
| ANET240621C00190000 | 2024-04-17 12:09PM EDT | 2024-06-21 | 70.72 | 71.20 | 73.90 | 0.00 | - | 1 | 88 | 81.53% |
| ANET240719C00190000 | 2024-04-12 11:24AM EDT | 2024-07-19 | 87.28 | 72.70 | 74.50 | 0.00 | - | 1 | 1 | 69.92% |
| ANET240920C00190000 | 2024-04-24 10:24AM EDT | 2024-09-20 | 75.70 | 77.90 | 80.60 | 0.00 | - | 1 | 5 | 66.82% |
| ANET241115C00190000 | 2024-04-22 2:31PM EDT | 2024-11-15 | 72.10 | 82.50 | 83.70 | 0.00 | - | - | 1 | 64.28% |
| ANET241220C00190000 | 2024-04-18 10:30AM EDT | 2024-12-20 | 83.96 | 83.90 | 85.10 | 0.00 | - | 2 | 3 | 61.77% |
| ANET250117C00190000 | 2024-04-29 3:57PM EDT | 2025-01-17 | 90.10 | 85.50 | 86.50 | 0.00 | - | 20 | 174 | 60.86% |
| ANET250221C00190000 | 2024-04-24 10:35AM EDT | 2025-02-21 | 85.00 | 87.40 | 90.30 | 0.00 | - | - | 19 | 61.51% |
| ANET250620C00190000 | 2024-03-19 1:01PM EDT | 2025-06-20 | 114.60 | 90.90 | 94.10 | 0.00 | - | 1 | 3 | 56.62% |
| ANET260116C00190000 | 2024-04-25 10:53AM EDT | 2026-01-16 | 106.49 | 103.50 | 105.20 | 0.00 | - | 10 | 46 | 58.18% |
Options de ventepour3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240503P00190000 | 2024-04-22 12:19PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.45 | 0.00 | - | 1 | 2 | 138.48% |
| ANET240510P00190000 | 2024-04-30 1:14PM EDT | 2024-05-10 | 0.20 | 0.15 | 0.30 | 0.00 | - | 2 | 11 | 83.59% |
| ANET240517P00190000 | 2024-04-19 3:26PM EDT | 2024-05-17 | 0.95 | 0.30 | 0.40 | 0.00 | - | 24 | 271 | 70.02% |
| ANET240524P00190000 | 2024-04-12 2:41PM EDT | 2024-05-24 | 0.85 | 0.45 | 0.65 | 0.00 | - | 2 | 1 | 64.26% |
| ANET240531P00190000 | 2024-04-26 9:34AM EDT | 2024-05-31 | 0.55 | 0.55 | 0.75 | 0.00 | - | 1 | 2 | 58.59% |
| ANET240621P00190000 | 2024-04-30 1:12PM EDT | 2024-06-21 | 1.16 | 1.05 | 1.20 | -1.09 | -48.44% | 6 | 517 | 50.93% |
| ANET240719P00190000 | 2024-04-29 11:16AM EDT | 2024-07-19 | 1.72 | 1.85 | 2.00 | 0.00 | - | 1 | 11 | 47.21% |
| ANET240920P00190000 | 2024-04-25 1:01PM EDT | 2024-09-20 | 4.68 | 4.80 | 5.10 | 0.00 | - | 1 | 563 | 46.63% |
| ANET241115P00190000 | 2024-04-25 11:12AM EDT | 2024-11-15 | 7.90 | 7.80 | 8.10 | 0.00 | - | - | 12 | 46.82% |
| ANET241220P00190000 | 2024-04-12 10:03AM EDT | 2024-12-20 | 6.90 | 8.40 | 8.70 | 0.00 | - | 1 | 24 | 44.44% |
| ANET250117P00190000 | 2024-04-29 9:33AM EDT | 2025-01-17 | 8.06 | 9.10 | 9.40 | 0.00 | - | 1 | 120 | 43.35% |
| ANET250221P00190000 | 2024-04-29 12:57PM EDT | 2025-02-21 | 10.20 | 10.40 | 10.90 | 0.00 | - | 1 | 7 | 43.35% |
| ANET250620P00190000 | 2024-04-26 1:16PM EDT | 2025-06-20 | 13.50 | 14.00 | 14.50 | 0.00 | - | 1 | 54 | 41.71% |
| ANET260116P00190000 | 2024-04-22 10:54AM EDT | 2026-01-16 | 22.50 | 18.60 | 19.70 | 0.00 | - | 1 | 19 | 39.65% |
