La bourse est fermée
Dow Jones
39 046,43 -624,61 (-1,57 %) Nasdaq
16 687,34 -114,21 (-0,68 %) Nikkei 225
39 103,22 +486,12 (+1,26 %) EUR/USD
1,0810 -0,0018 (-0,16 %) HANG SENG
18 868,71 -326,89 (-1,70 %) Bitcoin EUR
62 225,25 -2 150,79 (-3,34 %)
Arista Networks, Inc. (ANET)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:08PM EDT. Marché ouvert.
Options d’achatpour24 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240524C00185000 | 2024-05-03 3:46PM EDT | 185.00 | 90.55 | 113.90 | 116.90 | 0.00 | - | 1 | 1 | 346.29% |
| ANET240524C00190000 | 2024-05-06 3:06PM EDT | 190.00 | 89.73 | 109.00 | 112.00 | 0.00 | - | 1 | 1 | 337.89% |
| ANET240524C00195000 | 2024-05-20 9:38AM EDT | 195.00 | 126.50 | 103.30 | 106.90 | 0.00 | - | 2 | 2 | 313.48% |
| ANET240524C00205000 | 2024-05-20 9:30AM EDT | 205.00 | 116.51 | 93.90 | 97.00 | 0.00 | - | 1 | 1 | 289.26% |
| ANET240524C00225000 | 2024-05-03 9:42AM EDT | 225.00 | 52.77 | 73.60 | 77.00 | 0.00 | - | 2 | 3 | 228.91% |
| ANET240524C00230000 | 2024-05-16 2:15PM EDT | 230.00 | 91.90 | 68.50 | 71.90 | 0.00 | - | 1 | 2 | 208.69% |
| ANET240524C00235000 | 2024-05-20 10:24AM EDT | 235.00 | 87.10 | 63.90 | 67.20 | 0.00 | - | 4 | 5 | 209.86% |
| ANET240524C00240000 | 2024-05-17 11:43AM EDT | 240.00 | 82.49 | 58.40 | 62.00 | 0.00 | - | 1 | 6 | 186.04% |
| ANET240524C00245000 | 2024-05-07 9:30AM EDT | 245.00 | 36.91 | 54.10 | 57.10 | 0.00 | - | 1 | 8 | 176.56% |
| ANET240524C00250000 | 2024-05-20 12:17PM EDT | 250.00 | 72.10 | 48.50 | 52.00 | 0.00 | - | 1 | 12 | 158.30% |
| ANET240524C00255000 | 2024-05-17 9:38AM EDT | 255.00 | 69.39 | 43.70 | 47.10 | 0.00 | - | 9 | 22 | 148.54% |
| ANET240524C00260000 | 2024-05-22 1:24PM EDT | 260.00 | 60.87 | 39.00 | 42.00 | 0.00 | - | 3 | 58 | 130.96% |
| ANET240524C00265000 | 2024-05-22 2:16PM EDT | 265.00 | 54.72 | 34.10 | 37.10 | 0.00 | - | 47 | 65 | 120.90% |
| ANET240524C00270000 | 2024-05-17 1:52PM EDT | 270.00 | 50.38 | 29.20 | 32.00 | 0.00 | - | 11 | 15 | 103.86% |
| ANET240524C00272500 | 2024-05-09 1:03PM EDT | 272.50 | 23.40 | 26.70 | 29.60 | 0.00 | - | 9 | 11 | 100.10% |
| ANET240524C00275000 | 2024-05-17 9:42AM EDT | 275.00 | 49.50 | 24.20 | 27.20 | 0.00 | - | 4 | 68 | 95.90% |
| ANET240524C00277500 | 2024-05-23 1:04PM EDT | 277.50 | 27.23 | 21.60 | 24.60 | -13.77 | -33.59% | 1 | 26 | 86.13% |
| ANET240524C00280000 | 2024-05-23 2:18PM EDT | 280.00 | 22.58 | 19.40 | 21.90 | -17.02 | -42.98% | 12 | 51 | 73.68% |
| ANET240524C00282500 | 2024-05-23 2:18PM EDT | 282.50 | 20.25 | 16.40 | 19.80 | -16.90 | -45.49% | 4 | 9 | 76.56% |
| ANET240524C00285000 | 2024-05-22 2:21PM EDT | 285.00 | 33.50 | 14.50 | 17.40 | 0.00 | - | 1 | 236 | 71.14% |
| ANET240524C00287500 | 2024-05-23 10:54AM EDT | 287.50 | 5.90 | 12.10 | 15.00 | -19.44 | -76.72% | 1 | 12 | 65.23% |
| ANET240524C00290000 | 2024-05-23 1:52PM EDT | 290.00 | 13.21 | 9.60 | 12.80 | -12.59 | -48.80% | 136 | 92 | 62.18% |
| ANET240524C00292500 | 2024-05-23 2:25PM EDT | 292.50 | 9.63 | 8.20 | 10.10 | -20.38 | -67.91% | 128 | 17 | 50.49% |
| ANET240524C00295000 | 2024-05-23 2:25PM EDT | 295.00 | 7.74 | 6.00 | 7.20 | -15.34 | -66.46% | 843 | 135 | 35.72% |
| ANET240524C00297500 | 2024-05-23 2:19PM EDT | 297.50 | 6.41 | 4.80 | 5.30 | -19.04 | -74.81% | 234 | 15 | 34.79% |
| ANET240524C00300000 | 2024-05-23 2:48PM EDT | 300.00 | 3.50 | 3.40 | 3.90 | -15.41 | -81.49% | 1,561 | 186 | 36.54% |
| ANET240524C00302500 | 2024-05-23 2:32PM EDT | 302.50 | 3.30 | 2.30 | 2.70 | -9.90 | -75.00% | 303 | 9 | 36.94% |
| ANET240524C00305000 | 2024-05-23 2:49PM EDT | 305.00 | 1.70 | 1.45 | 1.75 | -11.20 | -86.82% | 1,251 | 65 | 36.82% |
| ANET240524C00310000 | 2024-05-23 2:52PM EDT | 310.00 | 0.70 | 0.60 | 0.80 | -11.42 | -94.22% | 2,426 | 373 | 39.99% |
| ANET240524C00315000 | 2024-05-23 2:23PM EDT | 315.00 | 0.50 | 0.30 | 0.45 | -6.20 | -92.54% | 440 | 350 | 45.61% |
| ANET240524C00320000 | 2024-05-23 2:50PM EDT | 320.00 | 0.17 | 0.15 | 0.25 | -3.65 | -94.81% | 1,410 | 1,582 | 50.10% |
| ANET240524C00325000 | 2024-05-23 2:39PM EDT | 325.00 | 0.13 | 0.10 | 0.15 | -2.17 | -95.59% | 135 | 743 | 53.13% |
| ANET240524C00330000 | 2024-05-23 2:52PM EDT | 330.00 | 0.10 | 0.05 | 0.15 | -1.05 | -91.30% | 125 | 782 | 59.77% |
| ANET240524C00335000 | 2024-05-23 2:15PM EDT | 335.00 | 0.10 | 0.05 | 0.10 | -0.44 | -86.27% | 96 | 558 | 65.23% |
| ANET240524C00340000 | 2024-05-23 2:44PM EDT | 340.00 | 0.05 | 0.05 | 0.15 | -0.26 | -83.87% | 236 | 849 | 75.98% |
| ANET240524C00345000 | 2024-05-23 2:52PM EDT | 345.00 | 0.05 | 0.00 | 0.15 | -0.10 | -66.67% | 47 | 190 | 80.47% |
| ANET240524C00350000 | 2024-05-23 2:23PM EDT | 350.00 | 0.05 | 0.00 | 0.05 | -0.05 | -55.56% | 43 | 263 | 77.34% |
| ANET240524C00355000 | 2024-05-22 9:50AM EDT | 355.00 | 0.02 | 0.00 | 0.05 | -0.11 | -57.89% | 36 | 124 | 83.59% |
| ANET240524C00360000 | 2024-05-23 11:49AM EDT | 360.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 15 | 89.84% |
| ANET240524C00365000 | 2024-05-22 11:27AM EDT | 365.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 38 | 96.09% |
| ANET240524C00370000 | 2024-05-23 11:15AM EDT | 370.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 30 | 74 | 102.34% |
| ANET240524C00375000 | 2024-05-22 9:43AM EDT | 375.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 88 | 6 | 107.81% |
| ANET240524C00380000 | 2024-05-22 9:42AM EDT | 380.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 101 | 114.06% |
| ANET240524C00390000 | 2024-05-21 9:33AM EDT | 390.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 32 | 139 | 125.00% |
| ANET240524C00395000 | 2024-05-21 9:32AM EDT | 395.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 14 | 40 | 130.47% |
| ANET240524C00400000 | 2024-05-21 9:31AM EDT | 400.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 96 | 135.94% |
| ANET240524C00410000 | 2024-05-21 9:30AM EDT | 410.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 312 | 146.88% |
Options de ventepour24 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240524P00155000 | 2024-05-21 9:30AM EDT | 155.00 | 2.12 | 0.00 | 2.10 | 0.00 | - | 1 | 11 | 492.58% |
| ANET240524P00160000 | 2024-04-22 10:43AM EDT | 160.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ANET240524P00165000 | 2024-05-10 9:30AM EDT | 165.00 | 0.29 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 399.02% |
| ANET240524P00175000 | 2024-05-08 12:46PM EDT | 175.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 4 | 414.55% |
| ANET240524P00180000 | 2024-05-23 9:30AM EDT | 180.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 1 | 19 | 242.19% |
| ANET240524P00185000 | 2024-05-09 9:34AM EDT | 185.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 2 | 6 | 279.30% |
| ANET240524P00190000 | 2024-05-08 2:28PM EDT | 190.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 2 | 42 | 359.86% |
| ANET240524P00195000 | 2024-05-14 10:05AM EDT | 195.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 14 | 55 | 207.81% |
| ANET240524P00200000 | 2024-05-14 10:32AM EDT | 200.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 7 | 28 | 195.31% |
| ANET240524P00205000 | 2024-05-14 1:54PM EDT | 205.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 21 | 184.38% |
| ANET240524P00210000 | 2024-05-14 3:31PM EDT | 210.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 395 | 423 | 174.22% |
| ANET240524P00215000 | 2024-05-17 1:19PM EDT | 215.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 752 | 164.06% |
| ANET240524P00220000 | 2024-05-14 10:28AM EDT | 220.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 2 | 109 | 260.64% |
| ANET240524P00225000 | 2024-05-16 10:57AM EDT | 225.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 2 | 123 | 245.22% |
| ANET240524P00230000 | 2024-05-17 1:19PM EDT | 230.00 | 0.23 | 0.00 | 0.05 | 0.00 | - | 4 | 529 | 133.59% |
| ANET240524P00235000 | 2024-05-23 9:33AM EDT | 235.00 | 0.10 | 0.00 | 0.05 | +0.06 | +150.00% | 1 | 168 | 123.44% |
| ANET240524P00240000 | 2024-05-22 2:46PM EDT | 240.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 5 | 117 | 200.00% |
| ANET240524P00245000 | 2024-05-16 3:14PM EDT | 245.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 8 | 44 | 113.28% |
| ANET240524P00250000 | 2024-05-23 10:25AM EDT | 250.00 | 0.06 | 0.00 | 0.10 | +0.01 | +20.00% | 12 | 249 | 103.13% |
| ANET240524P00252500 | 2024-05-22 9:32AM EDT | 252.50 | 0.05 | 0.00 | 1.95 | 0.00 | - | 1 | 23 | 159.86% |
| ANET240524P00255000 | 2024-05-23 10:29AM EDT | 255.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 85 | 68 | 101.95% |
| ANET240524P00257500 | 2024-05-23 10:55AM EDT | 257.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 11 | 129 | 88.28% |
| ANET240524P00260000 | 2024-05-22 1:58PM EDT | 260.00 | 0.15 | 0.00 | 0.10 | +0.10 | +200.00% | 1 | 112 | 83.59% |
| ANET240524P00262500 | 2024-05-23 10:46AM EDT | 262.50 | 0.06 | 0.00 | 1.95 | +0.01 | +20.00% | 13 | 67 | 131.59% |
| ANET240524P00265000 | 2024-05-23 11:25AM EDT | 265.00 | 0.08 | 0.00 | 0.15 | +0.02 | +33.33% | 45 | 139 | 77.93% |
| ANET240524P00267500 | 2024-05-23 9:33AM EDT | 267.50 | 0.14 | 0.00 | 0.15 | +0.09 | +180.00% | 12 | 106 | 73.05% |
| ANET240524P00270000 | 2024-05-23 2:07PM EDT | 270.00 | 0.10 | 0.05 | 0.15 | +0.02 | +25.00% | 1,379 | 103 | 70.90% |
| ANET240524P00272500 | 2024-05-23 2:40PM EDT | 272.50 | 0.10 | 0.05 | 0.15 | +0.03 | +42.86% | 4 | 63 | 65.63% |
| ANET240524P00275000 | 2024-05-23 11:29AM EDT | 275.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 170 | 168 | 58.01% |
| ANET240524P00277500 | 2024-05-23 11:03AM EDT | 277.50 | 0.40 | 0.10 | 0.15 | -0.10 | -20.00% | 92 | 44 | 57.42% |
| ANET240524P00280000 | 2024-05-23 12:25PM EDT | 280.00 | 0.07 | 0.15 | 0.20 | +0.02 | +40.00% | 1,663 | 1,330 | 55.27% |
| ANET240524P00282500 | 2024-05-23 1:13PM EDT | 282.50 | 0.10 | 0.15 | 0.25 | 0.00 | - | 345 | 83 | 50.98% |
| ANET240524P00285000 | 2024-05-23 12:51PM EDT | 285.00 | 0.12 | 0.25 | 0.35 | +0.02 | +20.00% | 206 | 73 | 51.07% |
| ANET240524P00287500 | 2024-05-23 1:46PM EDT | 287.50 | 0.22 | 0.40 | 0.55 | +0.07 | +46.67% | 170 | 127 | 50.29% |
| ANET240524P00290000 | 2024-05-23 2:44PM EDT | 290.00 | 0.64 | 0.65 | 0.85 | +0.42 | +190.91% | 920 | 240 | 49.71% |
| ANET240524P00292500 | 2024-05-23 2:37PM EDT | 292.50 | 0.90 | 1.00 | 1.20 | +0.74 | +462.50% | 491 | 409 | 47.90% |
| ANET240524P00295000 | 2024-05-23 2:46PM EDT | 295.00 | 1.60 | 1.55 | 1.75 | +1.45 | +966.67% | 799 | 170 | 47.07% |
| ANET240524P00297500 | 2024-05-23 2:29PM EDT | 297.50 | 2.00 | 2.30 | 2.65 | +1.56 | +354.55% | 399 | 172 | 48.19% |
| ANET240524P00300000 | 2024-05-23 2:37PM EDT | 300.00 | 2.90 | 3.40 | 3.70 | +2.54 | +705.56% | 1,002 | 715 | 48.34% |
| ANET240524P00302500 | 2024-05-23 2:10PM EDT | 302.50 | 3.60 | 4.60 | 5.10 | +2.80 | +350.00% | 863 | 514 | 49.81% |
| ANET240524P00305000 | 2024-05-23 2:44PM EDT | 305.00 | 6.00 | 6.30 | 6.90 | +5.10 | +566.67% | 396 | 652 | 53.47% |
| ANET240524P00310000 | 2024-05-23 2:18PM EDT | 310.00 | 9.20 | 10.10 | 11.30 | +7.05 | +327.91% | 491 | 857 | 57.45% |
| ANET240524P00315000 | 2024-05-23 2:34PM EDT | 315.00 | 14.75 | 14.20 | 15.80 | +10.75 | +268.75% | 43 | 421 | 61.99% |
| ANET240524P00320000 | 2024-05-23 2:46PM EDT | 320.00 | 19.85 | 19.50 | 20.80 | +13.25 | +200.76% | 41 | 422 | 78.42% |
| ANET240524P00325000 | 2024-05-23 2:32PM EDT | 325.00 | 24.70 | 23.70 | 26.00 | +16.80 | +212.66% | 15 | 612 | 84.96% |
| ANET240524P00330000 | 2024-05-23 10:05AM EDT | 330.00 | 32.90 | 28.00 | 31.50 | +19.90 | +153.08% | 9 | 104 | 94.29% |
| ANET240524P00335000 | 2024-05-22 2:30PM EDT | 335.00 | 17.78 | 33.10 | 36.10 | 0.00 | - | 4 | 24 | 101.22% |
| ANET240524P00340000 | 2024-05-16 9:51AM EDT | 340.00 | 15.40 | 37.80 | 41.00 | 0.00 | - | - | 14 | 104.98% |
| ANET240524P00360000 | 2024-05-23 9:30AM EDT | 360.00 | 57.00 | 58.00 | 61.00 | +20.55 | +56.38% | 1 | 0 | 146.09% |
