La bourse est fermée
Dow Jones
38 444,64 +204,66 (+0,54 %) Nasdaq
15 672,39 +221,08 (+1,43 %) Nikkei 225
37 552,16 +113,55 (+0,30 %) EUR/USD
1,0704 +0,0048 (+0,45 %) HANG SENG
16 828,93 +317,24 (+1,92 %) Bitcoin EUR
62 367,45 +782,62 (+1,27 %)
Arista Networks, Inc. (ANET)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:33AM EDT. Marché ouvert.
Prix d’exercice:230.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240426C00230000 | 2024-04-19 11:59AM EDT | 2024-04-26 | 23.42 | 18.90 | 19.40 | 0.00 | - | 2 | 3 | 52.30% |
| ANET240510C00230000 | 2024-04-17 11:50AM EDT | 2024-05-10 | 34.10 | 25.00 | 26.50 | 0.00 | - | 10 | 10 | 67.55% |
| ANET240517C00230000 | 2024-04-22 1:44PM EDT | 2024-05-17 | 23.30 | 25.80 | 26.50 | 0.00 | - | 8 | 31 | 59.16% |
| ANET240621C00230000 | 2024-04-19 3:59PM EDT | 2024-06-21 | 29.40 | 29.80 | 30.20 | 0.00 | - | 7 | 280 | 49.79% |
| ANET240719C00230000 | 2024-04-17 11:50AM EDT | 2024-07-19 | 42.00 | 32.70 | 33.10 | 0.00 | - | 2 | 63 | 47.76% |
| ANET240920C00230000 | 2024-04-15 2:59PM EDT | 2024-09-20 | 54.40 | 40.40 | 41.00 | 0.00 | - | 2 | 11 | 50.00% |
| ANET241115C00230000 | 2024-04-23 10:26AM EDT | 2024-11-15 | 47.60 | 46.30 | 46.80 | +0.20 | +0.42% | 1 | 1 | 50.75% |
| ANET241220C00230000 | 2024-04-19 2:13PM EDT | 2024-12-20 | 49.70 | 48.40 | 49.10 | 0.00 | - | 1 | 6 | 50.35% |
| ANET250117C00230000 | 2024-04-17 3:20PM EDT | 2025-01-17 | 48.50 | 49.90 | 50.60 | -10.30 | -17.52% | 1 | 651 | 49.57% |
| ANET250620C00230000 | 2024-04-16 10:14AM EDT | 2025-06-20 | 75.65 | 60.70 | 61.50 | 0.00 | - | 1 | 22 | 50.20% |
| ANET260116C00230000 | 2024-04-16 10:39AM EDT | 2026-01-16 | 85.10 | 71.60 | 72.90 | 0.00 | - | 1 | 80 | 50.41% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240426P00230000 | 2024-04-23 10:42AM EDT | 2024-04-26 | 0.44 | 0.45 | 0.60 | -0.51 | -53.68% | 9 | 68 | 54.83% |
| ANET240503P00230000 | 2024-04-23 11:14AM EDT | 2024-05-03 | 1.55 | 1.50 | 1.65 | -0.70 | -33.65% | 306 | 99 | 46.35% |
| ANET240510P00230000 | 2024-04-22 2:28PM EDT | 2024-05-10 | 6.80 | 6.10 | 6.40 | 0.00 | - | 47 | 80 | 64.64% |
| ANET240517P00230000 | 2024-04-23 9:33AM EDT | 2024-05-17 | 7.00 | 6.70 | 7.00 | -0.30 | -4.11% | 5 | 1,134 | 57.63% |
| ANET240524P00230000 | 2024-04-19 2:41PM EDT | 2024-05-24 | 8.71 | 7.40 | 7.70 | 0.00 | - | 21 | 521 | 53.77% |
| ANET240531P00230000 | 2024-04-22 11:18AM EDT | 2024-05-31 | 11.10 | 7.90 | 8.10 | 0.00 | - | 13 | 16 | 50.34% |
| ANET240621P00230000 | 2024-04-23 10:54AM EDT | 2024-06-21 | 9.40 | 9.40 | 9.70 | -0.70 | -6.93% | 14 | 288 | 45.48% |
| ANET240719P00230000 | 2024-04-23 10:53AM EDT | 2024-07-19 | 11.20 | 11.30 | 11.60 | -0.60 | -5.08% | 10 | 478 | 41.97% |
| ANET240920P00230000 | 2024-04-23 10:49AM EDT | 2024-09-20 | 17.27 | 17.10 | 17.50 | -2.08 | -10.75% | 5 | 564 | 42.28% |
| ANET241115P00230000 | 2024-04-18 12:56PM EDT | 2024-11-15 | 19.20 | 21.00 | 21.50 | 0.00 | - | 150 | 164 | 41.95% |
| ANET241220P00230000 | 2024-04-19 3:27PM EDT | 2024-12-20 | 23.87 | 22.40 | 22.90 | 0.00 | - | 2 | 150 | 40.68% |
| ANET250117P00230000 | 2024-04-22 2:20PM EDT | 2025-01-17 | 24.08 | 23.20 | 23.60 | 0.00 | - | 10 | 244 | 39.40% |
| ANET250221P00230000 | 2024-04-18 12:57PM EDT | 2025-02-21 | 23.30 | 25.20 | 25.80 | 0.00 | - | 13 | 15 | 39.70% |
| ANET250620P00230000 | 2024-04-01 12:17PM EDT | 2025-06-20 | 19.20 | 29.50 | 30.20 | 0.00 | - | 1 | 270 | 38.13% |
| ANET260116P00230000 | 2024-04-17 1:33PM EDT | 2026-01-16 | 35.00 | 35.40 | 36.50 | 0.00 | - | 1 | 26 | 36.40% |
