La bourse est fermée
Dow Jones
38 028,95 -357,14 (-0,93 %) Nasdaq
15 812,09 -171,00 (-1,07 %) Nikkei 225
38 405,66 +470,90 (+1,24 %) EUR/USD
1,0680 -0,0045 (-0,42 %) HANG SENG
17 763,03 +16,12 (+0,09 %) 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 01:49PM EDT. Marché ouvert.
Options d’achatpour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240510C00185000 | 2024-04-19 2:02PM EDT | 185.00 | 65.48 | 73.50 | 76.00 | 0.00 | - | 1 | 1 | 121.39% |
| ANET240510C00205000 | 2024-04-12 9:40AM EDT | 205.00 | 77.50 | 53.70 | 56.20 | 0.00 | - | 7 | 7 | 94.29% |
| ANET240510C00215000 | 2024-04-25 12:42PM EDT | 215.00 | 51.36 | 44.90 | 46.70 | 0.00 | - | 7 | 10 | 72.12% |
| ANET240510C00220000 | 2024-04-26 10:51AM EDT | 220.00 | 51.33 | 40.90 | 41.50 | 0.00 | - | 1 | 2 | 71.63% |
| ANET240510C00225000 | 2024-04-26 9:58AM EDT | 225.00 | 45.00 | 36.60 | 37.30 | 0.00 | - | 1 | 10 | 73.51% |
| ANET240510C00230000 | 2024-04-17 11:50AM EDT | 230.00 | 34.10 | 32.50 | 33.30 | 0.00 | - | 10 | 10 | 74.74% |
| ANET240510C00232500 | 2024-04-26 10:59AM EDT | 232.50 | 39.90 | 29.90 | 31.40 | 0.00 | - | 1 | 1 | 72.56% |
| ANET240510C00235000 | 2024-04-30 1:33PM EDT | 235.00 | 29.10 | 28.80 | 29.40 | -5.70 | -16.38% | 5 | 1 | 75.79% |
| ANET240510C00237500 | 2024-04-29 9:47AM EDT | 237.50 | 31.00 | 26.70 | 27.80 | 0.00 | - | 2 | 14 | 75.90% |
| ANET240510C00240000 | 2024-04-26 10:57AM EDT | 240.00 | 33.90 | 24.80 | 25.80 | 0.00 | - | 1 | 10 | 74.83% |
| ANET240510C00242500 | 2024-04-29 9:47AM EDT | 242.50 | 27.30 | 23.40 | 24.00 | 0.00 | - | 2 | 5 | 75.74% |
| ANET240510C00245000 | 2024-04-25 11:57AM EDT | 245.00 | 26.00 | 21.90 | 22.20 | 0.00 | - | 7 | 53 | 75.82% |
| ANET240510C00247500 | 2024-04-30 11:37AM EDT | 247.50 | 22.00 | 20.30 | 20.80 | -3.50 | -13.73% | 2 | 4 | 76.36% |
| ANET240510C00250000 | 2024-04-30 11:14AM EDT | 250.00 | 20.20 | 18.80 | 19.10 | -0.57 | -2.74% | 7 | 51 | 75.84% |
| ANET240510C00252500 | 2024-04-30 9:34AM EDT | 252.50 | 20.15 | 17.40 | 17.70 | -0.25 | -1.23% | 5 | 15 | 76.07% |
| ANET240510C00255000 | 2024-04-30 1:12PM EDT | 255.00 | 16.53 | 16.10 | 16.50 | -1.07 | -6.08% | 5 | 37 | 76.74% |
| ANET240510C00257500 | 2024-04-30 1:22PM EDT | 257.50 | 15.10 | 14.90 | 15.20 | -6.60 | -30.41% | 11 | 26 | 76.97% |
| ANET240510C00260000 | 2024-04-30 1:21PM EDT | 260.00 | 13.90 | 13.70 | 14.00 | -1.15 | -7.64% | 15 | 55 | 77.08% |
| ANET240510C00262500 | 2024-04-30 12:43PM EDT | 262.50 | 13.25 | 12.40 | 12.90 | -0.65 | -4.68% | 3 | 24 | 76.78% |
| ANET240510C00265000 | 2024-04-30 10:53AM EDT | 265.00 | 13.10 | 11.40 | 11.80 | +0.05 | +0.38% | 42 | 186 | 76.93% |
| ANET240510C00267500 | 2024-04-30 11:12AM EDT | 267.50 | 11.55 | 10.40 | 10.80 | -0.45 | -3.75% | 2 | 52 | 76.97% |
| ANET240510C00270000 | 2024-04-30 10:51AM EDT | 270.00 | 11.00 | 9.50 | 9.90 | +0.20 | +1.85% | 6 | 167 | 77.20% |
| ANET240510C00272500 | 2024-04-30 11:00AM EDT | 272.50 | 10.10 | 8.60 | 9.00 | -2.10 | -17.21% | 47 | 10 | 77.06% |
| ANET240510C00275000 | 2024-04-30 11:45AM EDT | 275.00 | 8.80 | 7.80 | 8.10 | +0.10 | +1.15% | 3 | 74 | 76.84% |
| ANET240510C00277500 | 2024-04-30 9:39AM EDT | 277.50 | 8.65 | 7.20 | 7.40 | +0.35 | +4.22% | 1 | 43 | 77.47% |
| ANET240510C00280000 | 2024-04-30 11:46AM EDT | 280.00 | 7.10 | 6.50 | 6.70 | -0.52 | -6.82% | 1 | 151 | 77.44% |
| ANET240510C00285000 | 2024-04-30 9:36AM EDT | 285.00 | 6.10 | 5.20 | 5.60 | 0.00 | - | 8 | 112 | 77.67% |
| ANET240510C00290000 | 2024-04-30 12:01PM EDT | 290.00 | 4.78 | 4.30 | 4.50 | -0.01 | -0.21% | 10 | 112 | 77.97% |
| ANET240510C00295000 | 2024-04-30 11:01AM EDT | 295.00 | 4.10 | 3.40 | 3.70 | 0.00 | - | 20 | 271 | 78.13% |
| ANET240510C00300000 | 2024-04-30 12:01PM EDT | 300.00 | 3.13 | 2.80 | 2.95 | +0.03 | +0.97% | 25 | 288 | 78.54% |
| ANET240510C00305000 | 2024-04-29 2:48PM EDT | 305.00 | 2.45 | 2.20 | 2.35 | 0.00 | - | 15 | 101 | 78.52% |
| ANET240510C00310000 | 2024-04-30 11:22AM EDT | 310.00 | 2.05 | 1.75 | 1.90 | -0.08 | -3.76% | 2 | 28 | 78.91% |
| ANET240510C00315000 | 2024-04-26 11:11AM EDT | 315.00 | 2.87 | 1.40 | 1.55 | 0.00 | - | 2 | 37 | 79.52% |
| ANET240510C00320000 | 2024-04-30 9:53AM EDT | 320.00 | 1.30 | 1.10 | 1.20 | -0.05 | -3.70% | 1 | 335 | 79.49% |
| ANET240510C00325000 | 2024-04-26 3:04PM EDT | 325.00 | 1.55 | 0.85 | 1.00 | 0.00 | - | 5 | 14 | 80.08% |
| ANET240510C00330000 | 2024-04-26 2:28PM EDT | 330.00 | 1.29 | 0.65 | 0.80 | 0.00 | - | 64 | 87 | 80.27% |
| ANET240510C00335000 | 2024-04-09 10:30AM EDT | 335.00 | 5.07 | 0.55 | 0.70 | 0.00 | - | 1 | 2 | 81.93% |
| ANET240510C00340000 | 2024-04-25 2:42PM EDT | 340.00 | 1.12 | 0.40 | 0.60 | 0.00 | - | 2 | 10 | 82.42% |
| ANET240510C00345000 | 2024-04-29 12:56PM EDT | 345.00 | 0.40 | 0.35 | 0.45 | 0.00 | - | 1 | 4 | 82.91% |
| ANET240510C00350000 | 2024-04-26 2:14PM EDT | 350.00 | 0.58 | 0.25 | 0.40 | 0.00 | - | 2 | 22 | 83.59% |
| ANET240510C00355000 | 2024-04-11 11:16AM EDT | 355.00 | 3.00 | 0.20 | 0.35 | 0.00 | - | 1 | 7 | 84.77% |
| ANET240510C00360000 | 2024-04-22 12:52PM EDT | 360.00 | 0.10 | 0.15 | 0.30 | 0.00 | - | 1 | 9 | 85.45% |
| ANET240510C00365000 | 2024-04-29 10:27AM EDT | 365.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 1 | 3 | 87.11% |
| ANET240510C00370000 | 2024-04-26 9:41AM EDT | 370.00 | 0.20 | 0.05 | 0.25 | 0.00 | - | 1 | 2 | 86.72% |
| ANET240510C00380000 | 2024-04-30 11:28AM EDT | 380.00 | 0.05 | 0.05 | 0.15 | -0.15 | -75.00% | 4 | 2 | 87.89% |
| ANET240510C00390000 | 2024-04-26 9:56AM EDT | 390.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | 10 | 10 | 120.90% |
| ANET240510C00410000 | 2024-04-29 10:26AM EDT | 410.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 14 | 29 | 95.70% |
Options de ventepour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240510P00160000 | 2024-04-23 12:02PM EDT | 160.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | - | 3 | 127.54% |
| ANET240510P00165000 | 2024-04-23 12:22PM EDT | 165.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 11 | 104.69% |
| ANET240510P00170000 | 2024-04-22 9:54AM EDT | 170.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 94.14% |
| ANET240510P00175000 | 2024-04-23 11:45AM EDT | 175.00 | 0.25 | 0.05 | 0.10 | 0.00 | - | 5 | 7 | 92.19% |
| ANET240510P00180000 | 2024-04-23 3:46PM EDT | 180.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 50.00% |
| ANET240510P00185000 | 2024-04-30 12:01PM EDT | 185.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 1 | 10 | 87.89% |
| ANET240510P00190000 | 2024-04-30 1:14PM EDT | 190.00 | 0.20 | 0.15 | 0.30 | 0.00 | - | 2 | 11 | 86.62% |
| ANET240510P00195000 | 2024-04-25 10:07AM EDT | 195.00 | 0.30 | 0.25 | 0.40 | -0.30 | -50.00% | 1 | 14 | 85.11% |
| ANET240510P00200000 | 2024-04-30 11:32AM EDT | 200.00 | 0.40 | 0.35 | 0.50 | 0.00 | - | 15 | 76 | 82.32% |
| ANET240510P00205000 | 2024-04-30 11:19AM EDT | 205.00 | 0.50 | 0.60 | 0.75 | -0.05 | -9.09% | 3 | 19 | 82.72% |
| ANET240510P00210000 | 2024-04-30 1:29PM EDT | 210.00 | 0.90 | 0.85 | 1.00 | +0.15 | +20.00% | 21 | 33 | 81.05% |
| ANET240510P00215000 | 2024-04-30 12:31PM EDT | 215.00 | 1.10 | 1.25 | 1.40 | 0.00 | - | 3 | 74 | 80.52% |
| ANET240510P00220000 | 2024-04-30 12:48PM EDT | 220.00 | 1.70 | 1.80 | 1.90 | +0.20 | +13.33% | 2 | 52 | 79.96% |
| ANET240510P00225000 | 2024-04-30 1:24PM EDT | 225.00 | 2.50 | 2.40 | 2.55 | +0.35 | +16.28% | 2 | 19 | 78.83% |
| ANET240510P00230000 | 2024-04-30 1:03PM EDT | 230.00 | 3.21 | 3.30 | 3.50 | +0.31 | +10.69% | 1 | 191 | 78.94% |
| ANET240510P00232500 | 2024-04-26 2:41PM EDT | 232.50 | 3.40 | 3.80 | 4.00 | 0.00 | - | 2 | 48 | 78.61% |
| ANET240510P00235000 | 2024-04-30 10:11AM EDT | 235.00 | 3.40 | 4.40 | 4.70 | -0.48 | -12.37% | 4 | 561 | 79.03% |
| ANET240510P00237500 | 2024-04-25 3:40PM EDT | 237.50 | 4.85 | 5.00 | 5.30 | 0.00 | - | - | 13 | 78.58% |
| ANET240510P00240000 | 2024-04-30 1:21PM EDT | 240.00 | 5.90 | 5.70 | 6.00 | +0.90 | +18.00% | 5 | 105 | 78.42% |
| ANET240510P00242500 | 2024-04-30 12:32PM EDT | 242.50 | 6.00 | 6.60 | 6.70 | +0.25 | +4.35% | 1 | 11 | 78.49% |
| ANET240510P00245000 | 2024-04-30 1:02PM EDT | 245.00 | 7.13 | 7.50 | 7.70 | +1.35 | +23.36% | 27 | 42 | 79.08% |
| ANET240510P00247500 | 2024-04-23 1:32PM EDT | 247.50 | 6.92 | 8.30 | 8.60 | -6.18 | -47.18% | 2 | 5 | 78.59% |
| ANET240510P00250000 | 2024-04-30 10:41AM EDT | 250.00 | 7.42 | 9.30 | 9.60 | -0.34 | -4.38% | 7 | 542 | 78.60% |
| ANET240510P00252500 | 2024-04-29 11:27AM EDT | 252.50 | 8.85 | 10.50 | 10.70 | 0.00 | - | 1 | 2 | 79.07% |
| ANET240510P00255000 | 2024-04-30 1:03PM EDT | 255.00 | 11.75 | 11.50 | 11.80 | +1.75 | +17.50% | 4 | 161 | 78.53% |
| ANET240510P00257500 | 2024-04-30 11:42AM EDT | 257.50 | 12.15 | 12.80 | 13.10 | +1.85 | +17.96% | 5 | 108 | 79.02% |
| ANET240510P00260000 | 2024-04-30 1:00PM EDT | 260.00 | 13.70 | 14.00 | 14.50 | +1.38 | +11.20% | 7 | 202 | 79.11% |
| ANET240510P00262500 | 2024-04-30 11:22AM EDT | 262.50 | 14.34 | 15.60 | 15.80 | +0.74 | +5.44% | 2 | 58 | 79.64% |
| ANET240510P00265000 | 2024-04-30 11:42AM EDT | 265.00 | 16.07 | 17.00 | 17.20 | +1.12 | +7.49% | 19 | 125 | 79.52% |
| ANET240510P00267500 | 2024-04-30 11:40AM EDT | 267.50 | 17.20 | 18.50 | 18.70 | +0.80 | +4.88% | 2 | 65 | 79.58% |
| ANET240510P00270000 | 2024-04-30 10:35AM EDT | 270.00 | 17.00 | 20.10 | 20.40 | -0.80 | -4.49% | 5 | 87 | 80.13% |
| ANET240510P00272500 | 2024-04-30 1:00PM EDT | 272.50 | 21.10 | 21.60 | 21.90 | +2.90 | +15.93% | 9 | 1 | 79.46% |
| ANET240510P00275000 | 2024-04-30 12:59PM EDT | 275.00 | 22.60 | 23.10 | 23.60 | +2.90 | +14.72% | 4 | 115 | 79.00% |
| ANET240510P00280000 | 2024-04-30 1:00PM EDT | 280.00 | 26.30 | 27.00 | 27.30 | +3.35 | +14.60% | 13 | 64 | 80.65% |
| ANET240510P00285000 | 2024-04-30 1:20PM EDT | 285.00 | 30.78 | 30.20 | 31.50 | +2.78 | +9.93% | 6 | 19 | 80.44% |
| ANET240510P00290000 | 2024-04-30 10:47AM EDT | 290.00 | 30.63 | 34.70 | 35.40 | +0.73 | +2.44% | 1 | 115 | 82.39% |
| ANET240510P00295000 | 2024-04-26 2:56PM EDT | 295.00 | 34.49 | 38.40 | 39.80 | 0.00 | - | 1 | 33 | 82.20% |
| ANET240510P00300000 | 2024-04-26 11:54AM EDT | 300.00 | 37.48 | 43.00 | 44.30 | 0.00 | - | 3 | 26 | 84.94% |
| ANET240510P00305000 | 2024-04-24 9:41AM EDT | 305.00 | 45.70 | 47.30 | 48.70 | 0.00 | - | 2 | 10 | 85.19% |
| ANET240510P00310000 | 2024-04-18 1:59PM EDT | 310.00 | 49.04 | 51.40 | 53.30 | -5.36 | -9.85% | 1 | 18 | 84.33% |
| ANET240510P00315000 | 2024-04-24 9:41AM EDT | 315.00 | 54.70 | 55.10 | 57.90 | 0.00 | - | 1 | 6 | 79.39% |
| ANET240510P00340000 | 2024-04-08 10:49AM EDT | 340.00 | 45.70 | 79.80 | 82.80 | 0.00 | - | - | 0 | 98.51% |
| ANET240510P00350000 | 2024-04-08 12:57PM EDT | 350.00 | 54.10 | 89.20 | 92.10 | 0.00 | - | - | 0 | 92.82% |
| ANET240510P00360000 | 2024-04-08 12:57PM EDT | 360.00 | 62.90 | 99.10 | 102.50 | 0.00 | - | - | 0 | 103.66% |
| ANET240510P00365000 | 2024-04-08 1:57PM EDT | 365.00 | 67.70 | 104.30 | 107.10 | 0.00 | - | - | 0 | 104.54% |
