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
38 327,52 +241,72 (+0,63 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 347,90 +5,40 (+0,23 %) Bitcoin EUR
59 685,79 -640,47 (-1,06 %)
Arista Networks, Inc. (ANET)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:34PM EDT. Marché ouvert.
Prix d’exercice:210.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240503C00210000 | 2024-03-25 9:30AM EDT | 2024-05-03 | 91.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ANET240517C00210000 | 2024-04-23 1:55PM EDT | 2024-05-17 | 44.00 | 57.00 | 58.00 | 0.00 | - | 1 | 13 | 50.49% |
| ANET240621C00210000 | 2024-04-23 3:15PM EDT | 2024-06-21 | 47.45 | 59.60 | 61.90 | 0.00 | - | 4 | 257 | 55.38% |
| ANET240719C00210000 | 2024-04-24 1:28PM EDT | 2024-07-19 | 53.00 | 60.90 | 63.10 | 0.00 | - | 5 | 10 | 50.12% |
| ANET240920C00210000 | 2024-04-26 12:09PM EDT | 2024-09-20 | 69.25 | 68.20 | 69.20 | -0.95 | -1.35% | 1 | 18 | 53.90% |
| ANET241115C00210000 | 2024-04-19 11:05AM EDT | 2024-11-15 | 64.10 | 73.40 | 74.00 | 0.00 | - | 1 | 1 | 54.76% |
| ANET241220C00210000 | 2024-04-12 2:17PM EDT | 2024-12-20 | 80.60 | 75.50 | 76.40 | 0.00 | - | 2 | 75 | 54.13% |
| ANET250117C00210000 | 2024-04-19 9:35AM EDT | 2025-01-17 | 68.20 | 77.30 | 78.20 | 0.00 | - | 1 | 507 | 53.85% |
| ANET250221C00210000 | 2024-04-25 1:28PM EDT | 2025-02-21 | 81.50 | 80.10 | 80.80 | 0.00 | - | 1 | 2 | 54.30% |
| ANET250620C00210000 | 2024-04-16 1:19PM EDT | 2025-06-20 | 87.50 | 86.90 | 88.40 | 0.00 | - | 1 | 16 | 54.13% |
| ANET260116C00210000 | 2024-04-19 3:08PM EDT | 2026-01-16 | 82.29 | 97.50 | 98.90 | 0.00 | - | 9 | 29 | 53.81% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240426P00210000 | 2024-04-22 3:45PM EDT | 2024-04-26 | 0.10 | 0.00 | 0.05 | 0.00 | - | 10 | 48 | 171.88% |
| ANET240503P00210000 | 2024-04-26 9:30AM EDT | 2024-05-03 | 0.30 | 0.00 | 0.50 | +0.15 | +100.00% | 1 | 19 | 81.84% |
| ANET240510P00210000 | 2024-04-26 12:38PM EDT | 2024-05-10 | 0.90 | 0.85 | 0.95 | -0.15 | -14.29% | 1 | 32 | 75.64% |
| ANET240517P00210000 | 2024-04-26 12:38PM EDT | 2024-05-17 | 1.15 | 1.05 | 1.20 | -0.36 | -23.84% | 4 | 261 | 65.60% |
| ANET240524P00210000 | 2024-04-23 11:50AM EDT | 2024-05-24 | 2.95 | 1.40 | 1.55 | 0.00 | - | 1 | 5 | 60.89% |
| ANET240531P00210000 | 2024-04-22 11:10AM EDT | 2024-05-31 | 4.84 | 1.65 | 1.80 | 0.00 | - | 2 | 6 | 56.84% |
| ANET240621P00210000 | 2024-04-25 2:25PM EDT | 2024-06-21 | 2.54 | 2.60 | 2.75 | 0.00 | - | 8 | 210 | 50.89% |
| ANET240719P00210000 | 2024-04-25 2:40PM EDT | 2024-07-19 | 3.65 | 3.80 | 4.00 | -0.25 | -6.41% | 1 | 68 | 47.18% |
| ANET240920P00210000 | 2024-04-23 2:57PM EDT | 2024-09-20 | 10.19 | 8.00 | 8.30 | 0.00 | - | 36 | 143 | 46.79% |
| ANET241115P00210000 | 2024-04-22 10:23AM EDT | 2024-11-15 | 16.00 | 11.60 | 12.00 | 0.00 | - | 8 | 32 | 46.86% |
| ANET241220P00210000 | 2024-04-25 12:11PM EDT | 2024-12-20 | 13.30 | 12.50 | 12.90 | 0.00 | - | 12 | 103 | 44.80% |
| ANET250117P00210000 | 2024-04-24 10:06AM EDT | 2025-01-17 | 13.15 | 13.20 | 13.80 | -1.63 | -11.03% | 2 | 1,472 | 43.79% |
| ANET250221P00210000 | 2024-04-25 11:12AM EDT | 2025-02-21 | 16.20 | 15.00 | 16.30 | 0.00 | - | 1 | 38 | 44.76% |
| ANET250620P00210000 | 2024-03-08 1:04PM EDT | 2025-06-20 | 17.60 | 11.90 | 14.40 | 0.00 | - | 8 | 51 | 35.61% |
| ANET260116P00210000 | 2024-04-25 11:14AM EDT | 2026-01-16 | 26.10 | 24.60 | 25.50 | 0.00 | - | 2 | 103 | 39.69% |
