Marchés français ouverture 8 h 35 min
Dow Jones
38 503,69 +263,71 (+0,69 %) Nasdaq
15 696,64 +245,33 (+1,59 %) 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
62 046,47 -264,37 (-0,42 %)
Arista Networks, Inc. (ANET)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:320.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240426C00320000 | 2024-04-19 10:11AM EDT | 2024-04-26 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 82 | 91.41% |
| ANET240503C00320000 | 2024-04-22 3:57PM EDT | 2024-05-03 | 0.05 | 0.00 | 1.25 | 0.00 | - | 21 | 602 | 79.49% |
| ANET240510C00320000 | 2024-04-23 1:10PM EDT | 2024-05-10 | 0.75 | 0.75 | 0.90 | +0.12 | +19.05% | 3 | 144 | 65.58% |
| ANET240517C00320000 | 2024-04-23 3:53PM EDT | 2024-05-17 | 1.00 | 0.95 | 1.10 | +0.10 | +11.11% | 14 | 477 | 58.18% |
| ANET240531C00320000 | 2024-04-23 3:05PM EDT | 2024-05-31 | 1.40 | 1.45 | 1.60 | -2.30 | -62.16% | 11 | 2 | 50.89% |
| ANET240621C00320000 | 2024-04-22 10:20AM EDT | 2024-06-21 | 2.05 | 2.40 | 2.60 | 0.00 | - | 3 | 1,328 | 46.95% |
| ANET240719C00320000 | 2024-04-22 9:58AM EDT | 2024-07-19 | 3.30 | 3.70 | 4.00 | 0.00 | - | 2 | 100 | 43.94% |
| ANET240920C00320000 | 2024-04-23 2:41PM EDT | 2024-09-20 | 9.10 | 9.30 | 9.90 | +1.00 | +12.35% | 2 | 122 | 46.39% |
| ANET241115C00320000 | 2024-04-23 3:58PM EDT | 2024-11-15 | 14.40 | 14.30 | 14.70 | +2.10 | +17.07% | 6 | 19 | 47.15% |
| ANET241220C00320000 | 2024-04-22 2:26PM EDT | 2024-12-20 | 15.17 | 16.00 | 16.60 | 0.00 | - | 4 | 26 | 46.22% |
| ANET250117C00320000 | 2024-04-23 12:49PM EDT | 2025-01-17 | 17.30 | 17.30 | 18.00 | +1.15 | +7.12% | 1 | 239 | 45.54% |
| ANET250221C00320000 | 2024-04-19 3:58PM EDT | 2025-02-21 | 19.93 | 20.40 | 22.40 | 0.00 | - | 2 | 1 | 48.01% |
| ANET250620C00320000 | 2024-04-18 11:18AM EDT | 2025-06-20 | 32.64 | 27.20 | 28.60 | 0.00 | - | 4 | 68 | 46.68% |
| ANET260116C00320000 | 2024-04-23 9:44AM EDT | 2026-01-16 | 37.00 | 38.80 | 39.90 | +0.50 | +1.37% | 2 | 48 | 46.84% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240426P00320000 | 2024-04-03 9:50AM EDT | 2024-04-26 | 28.00 | 67.10 | 70.80 | 0.00 | - | 1 | 0 | 102.93% |
| ANET240503P00320000 | 2024-04-02 9:31AM EDT | 2024-05-03 | 33.48 | 67.10 | 71.00 | 0.00 | - | 1 | 0 | 67.29% |
| ANET240517P00320000 | 2024-04-12 12:47PM EDT | 2024-05-17 | 52.60 | 67.60 | 71.00 | 0.00 | - | 7 | 49 | 50.32% |
| ANET240621P00320000 | 2024-03-28 12:14PM EDT | 2024-06-21 | 39.90 | 68.30 | 71.70 | 0.00 | - | 1 | 57 | 48.33% |
| ANET240719P00320000 | 2024-04-18 9:46AM EDT | 2024-07-19 | 67.90 | 69.00 | 71.90 | 0.00 | - | 15 | 32 | 40.68% |
| ANET240920P00320000 | 2024-04-08 11:11AM EDT | 2024-09-20 | 43.40 | 72.20 | 75.10 | 0.00 | - | 9 | 16 | 38.99% |
| ANET241220P00320000 | 2024-04-12 9:55AM EDT | 2024-12-20 | 61.44 | 76.20 | 78.30 | 0.00 | - | 1 | 8 | 36.03% |
| ANET250117P00320000 | 2024-03-19 11:31AM EDT | 2025-01-17 | 62.78 | 73.50 | 75.00 | 0.00 | - | 9 | 35 | 29.01% |
| ANET250620P00320000 | 2024-03-26 2:08PM EDT | 2025-06-20 | 56.90 | 81.60 | 84.50 | 0.00 | - | 4 | 4 | 34.00% |
| ANET260116P00320000 | 2024-04-09 12:32PM EDT | 2026-01-16 | 68.59 | 86.80 | 89.70 | 0.00 | - | 1 | 25 | 32.11% |
