La bourse est fermée
Dow Jones
38 962,65 +78,39 (+0,20 %) Nasdaq
16 286,79 -45,76 (-0,28 %) Nikkei 225
38 202,37 -632,73 (-1,63 %) EUR/USD
1,0760 +0,0001 (+0,01 %) HANG SENG
18 313,86 -165,51 (-0,90 %) Bitcoin EUR
57 935,76 -1 351,29 (-2,28 %)
Arista Networks, Inc. (ANET)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:56AM EDT. Marché ouvert.
Prix d’exercice:280.00
Options d’achatpour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240510C00280000 | 2024-05-08 11:39AM EDT | 2024-05-10 | 15.42 | 14.60 | 15.90 | +6.02 | +64.73% | 494 | 428 | 58.84% |
| ANET240517C00280000 | 2024-05-08 11:39AM EDT | 2024-05-17 | 17.00 | 16.80 | 17.40 | +6.40 | +60.38% | 295 | 972 | 43.25% |
| ANET240524C00280000 | 2024-05-08 11:20AM EDT | 2024-05-24 | 18.90 | 18.70 | 19.70 | +6.11 | +47.77% | 29 | 53 | 44.37% |
| ANET240531C00280000 | 2024-05-08 11:28AM EDT | 2024-05-31 | 20.50 | 20.10 | 20.80 | +6.88 | +50.51% | 41 | 108 | 41.59% |
| ANET240607C00280000 | 2024-05-08 10:01AM EDT | 2024-06-07 | 18.75 | 21.30 | 22.80 | +4.45 | +31.12% | 9 | 39 | 43.20% |
| ANET240614C00280000 | 2024-05-08 10:16AM EDT | 2024-06-14 | 20.16 | 22.00 | 23.80 | +3.96 | +24.44% | 37 | 32 | 41.93% |
| ANET240621C00280000 | 2024-05-08 11:31AM EDT | 2024-06-21 | 24.65 | 24.00 | 24.80 | +8.65 | +54.06% | 194 | 1,245 | 41.19% |
| ANET240719C00280000 | 2024-05-08 11:35AM EDT | 2024-07-19 | 28.40 | 27.80 | 29.00 | +8.90 | +45.64% | 39 | 379 | 40.97% |
| ANET240920C00280000 | 2024-05-08 10:10AM EDT | 2024-09-20 | 36.99 | 38.00 | 39.60 | +7.19 | +24.13% | 115 | 1,140 | 45.66% |
| ANET241115C00280000 | 2024-05-08 11:18AM EDT | 2024-11-15 | 45.50 | 45.90 | 47.60 | +8.00 | +21.33% | 5 | 51 | 48.30% |
| ANET241220C00280000 | 2024-05-01 2:59PM EDT | 2024-12-20 | 46.60 | 48.80 | 50.50 | +13.33 | +40.07% | 8 | 67 | 47.72% |
| ANET250117C00280000 | 2024-05-08 11:40AM EDT | 2025-01-17 | 52.00 | 50.70 | 52.70 | +9.90 | +23.52% | 25 | 207 | 47.38% |
| ANET250221C00280000 | 2024-05-07 10:55AM EDT | 2025-02-21 | 46.00 | 54.70 | 57.10 | 0.00 | - | 1 | 7 | 48.87% |
| ANET250620C00280000 | 2024-05-08 9:56AM EDT | 2025-06-20 | 58.60 | 63.20 | 66.50 | +3.40 | +6.16% | 1 | 80 | 49.16% |
| ANET260116C00280000 | 2024-05-08 11:31AM EDT | 2026-01-16 | 80.00 | 77.80 | 81.70 | +13.00 | +19.40% | 7 | 97 | 50.64% |
Options de ventepour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240510P00280000 | 2024-05-08 11:32AM EDT | 2024-05-10 | 0.25 | 0.25 | 0.30 | -14.67 | -98.32% | 661 | 92 | 37.60% |
| ANET240517P00280000 | 2024-05-08 11:33AM EDT | 2024-05-17 | 1.53 | 1.55 | 1.70 | -14.39 | -90.39% | 177 | 753 | 34.52% |
| ANET240524P00280000 | 2024-05-08 11:38AM EDT | 2024-05-24 | 3.70 | 3.50 | 3.70 | -13.70 | -78.74% | 83 | 22 | 37.15% |
| ANET240531P00280000 | 2024-05-08 10:31AM EDT | 2024-05-31 | 5.11 | 4.50 | 4.80 | -11.89 | -69.94% | 4 | 18 | 35.72% |
| ANET240607P00280000 | 2024-05-08 10:58AM EDT | 2024-06-07 | 6.36 | 5.50 | 5.80 | -12.34 | -65.99% | 5 | 6 | 34.87% |
| ANET240621P00280000 | 2024-05-08 11:32AM EDT | 2024-06-21 | 7.40 | 7.30 | 7.70 | -12.30 | -62.44% | 151 | 520 | 34.19% |
| ANET240719P00280000 | 2024-05-08 11:38AM EDT | 2024-07-19 | 10.50 | 10.40 | 10.50 | -10.60 | -50.24% | 169 | 160 | 32.74% |
| ANET240920P00280000 | 2024-05-08 10:31AM EDT | 2024-09-20 | 19.10 | 18.50 | 18.90 | -10.65 | -35.80% | 19 | 1,062 | 36.53% |
| ANET241115P00280000 | 2024-05-06 9:30AM EDT | 2024-11-15 | 37.06 | 23.90 | 24.70 | 0.00 | - | 1 | 15 | 37.93% |
| ANET241220P00280000 | 2024-04-24 12:30PM EDT | 2024-12-20 | 28.40 | 25.60 | 26.10 | -20.30 | -41.68% | 1 | 62 | 36.48% |
| ANET250117P00280000 | 2024-05-08 10:02AM EDT | 2025-01-17 | 28.93 | 26.20 | 28.40 | -9.87 | -25.44% | 1 | 165 | 36.88% |
| ANET250221P00280000 | 2024-04-29 2:51PM EDT | 2025-02-21 | 46.00 | 29.40 | 30.50 | 0.00 | - | 1 | 8 | 36.69% |
| ANET250620P00280000 | 2024-05-07 3:47PM EDT | 2025-06-20 | 44.46 | 34.90 | 36.50 | 0.00 | - | 1 | 52 | 35.98% |
| ANET260116P00280000 | 2024-05-01 9:52AM EDT | 2026-01-16 | 60.50 | 42.50 | 45.60 | 0.00 | - | 1 | 7 | 35.54% |
