La bourse ferme dans 28 min
CAC 40
8 016,01 -49,14 (-0,61 %) Euro Stoxx 50
4 946,81 -34,28 (-0,69 %) Dow Jones
38 225,33 -160,76 (-0,42 %) EUR/USD
1,0697 -0,0028 (-0,26 %) Gold future
2 311,40 -46,30 (-1,96 %) Bitcoin EUR
58 726,11 -631,68 (-1,06 %)
Arista Networks, Inc. (ANET)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:02AM EDT. Marché ouvert.
Prix d’exercice:330.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240503C00330000 | 2024-04-26 2:28PM EDT | 2024-05-03 | 0.05 | 0.00 | 1.25 | 0.00 | - | 63 | 94 | 124.81% |
| ANET240510C00330000 | 2024-04-26 2:28PM EDT | 2024-05-10 | 1.29 | 0.85 | 0.95 | 0.00 | - | 64 | 87 | 80.86% |
| ANET240517C00330000 | 2024-04-29 2:54PM EDT | 2024-05-17 | 1.03 | 1.10 | 1.20 | 0.00 | - | 51 | 285 | 66.58% |
| ANET240524C00330000 | 2024-04-24 3:11PM EDT | 2024-05-24 | 1.35 | 1.55 | 1.70 | 0.00 | - | 1 | 7 | 61.16% |
| ANET240531C00330000 | 2024-04-29 12:09PM EDT | 2024-05-31 | 1.66 | 1.85 | 2.00 | 0.00 | - | 1 | 6 | 56.35% |
| ANET240621C00330000 | 2024-04-29 10:33AM EDT | 2024-06-21 | 3.30 | 3.00 | 3.20 | 0.00 | - | 4 | 251 | 50.24% |
| ANET240719C00330000 | 2024-04-29 3:06PM EDT | 2024-07-19 | 4.20 | 4.70 | 5.00 | 0.00 | - | 8 | 141 | 46.70% |
| ANET240920C00330000 | 2024-04-25 10:49AM EDT | 2024-09-20 | 11.60 | 11.30 | 11.70 | 0.00 | - | 3 | 182 | 48.51% |
| ANET241115C00330000 | 2024-04-24 3:41PM EDT | 2024-11-15 | 15.20 | 17.40 | 18.00 | 0.00 | - | - | 8 | 50.40% |
| ANET241220C00330000 | 2024-04-25 10:19AM EDT | 2024-12-20 | 19.20 | 19.20 | 19.70 | 0.00 | - | 1 | 36 | 48.69% |
| ANET250117C00330000 | 2024-04-23 10:36AM EDT | 2025-01-17 | 15.35 | 20.80 | 21.30 | 0.00 | - | 36 | 340 | 47.96% |
| ANET250620C00330000 | 2024-04-29 10:58AM EDT | 2025-06-20 | 32.91 | 31.80 | 32.70 | 0.00 | - | 2 | 94 | 48.63% |
| ANET260116C00330000 | 2024-04-24 10:19AM EDT | 2026-01-16 | 40.00 | 43.70 | 45.00 | 0.00 | - | 4 | 30 | 48.67% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240503P00330000 | 2024-04-15 1:35PM EDT | 2024-05-03 | 63.92 | 64.60 | 67.20 | 0.00 | - | - | 0 | 0.00% |
| ANET240517P00330000 | 2024-04-10 9:49AM EDT | 2024-05-17 | 42.80 | 65.10 | 67.00 | 0.00 | - | 1 | 29 | 0.00% |
| ANET240621P00330000 | 2024-03-27 10:39AM EDT | 2024-06-21 | 48.60 | 62.40 | 64.90 | 0.00 | - | 1 | 31 | 0.00% |
| ANET240719P00330000 | 2024-02-29 12:39PM EDT | 2024-07-19 | 60.40 | 48.30 | 50.40 | 0.00 | - | 3 | 3 | 0.00% |
| ANET240920P00330000 | 2024-03-22 2:39PM EDT | 2024-09-20 | 44.90 | 86.40 | 87.60 | 0.00 | - | 1 | 7 | 62.11% |
| ANET241220P00330000 | 2024-04-16 12:56PM EDT | 2024-12-20 | 76.66 | 76.20 | 77.10 | 0.00 | - | 3 | 2 | 35.14% |
| ANET250117P00330000 | 2024-03-21 2:33PM EDT | 2025-01-17 | 54.40 | 88.90 | 91.20 | 0.00 | - | 52 | 64 | 50.99% |
| ANET260116P00330000 | 2024-04-02 11:47AM EDT | 2026-01-16 | 74.50 | 86.00 | 89.30 | 0.00 | - | 2 | 8 | 31.58% |
