La bourse ferme dans 1 h 24 min
CAC 40
8 016,21 -48,94 (-0,61 %) Euro Stoxx 50
4 945,69 -35,40 (-0,71 %) Dow Jones
38 198,42 -187,67 (-0,49 %) EUR/USD
1,0722 -0,0003 (-0,03 %) Gold future
2 320,00 -37,70 (-1,60 %) 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 10:06AM 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 | 2024-04-19 2:02PM EDT | 185.00 | 66.13 | 77.30 | 80.00 | 0.00 | - | 1 | 1 | 80.52% |
| ANET240524C00190000 | 2024-04-15 3:26PM EDT | 190.00 | 76.05 | 72.40 | 74.70 | 0.00 | - | - | 1 | 69.63% |
| ANET240524C00195000 | 2024-04-12 3:53PM EDT | 195.00 | 79.79 | 67.30 | 70.50 | 0.00 | - | - | 1 | 77.66% |
| ANET240524C00205000 | 2024-04-09 11:33AM EDT | 205.00 | 87.72 | 58.90 | 59.90 | 0.00 | - | - | 1 | 59.20% |
| ANET240524C00225000 | 2024-04-29 10:39AM EDT | 225.00 | 43.50 | 40.90 | 41.80 | 0.00 | - | 1 | 3 | 54.11% |
| ANET240524C00230000 | 2024-04-23 2:16PM EDT | 230.00 | 28.60 | 36.60 | 37.50 | 0.00 | - | - | 2 | 53.39% |
| ANET240524C00235000 | 2024-04-25 2:05PM EDT | 235.00 | 38.27 | 32.40 | 33.80 | 0.00 | - | 4 | 5 | 53.67% |
| ANET240524C00240000 | 2024-04-25 2:05PM EDT | 240.00 | 34.52 | 29.40 | 30.10 | 0.00 | - | - | 7 | 55.66% |
| ANET240524C00245000 | 2024-04-26 12:07PM EDT | 245.00 | 29.90 | 25.20 | 26.60 | 0.00 | - | 5 | 8 | 54.07% |
| ANET240524C00250000 | 2024-04-23 1:42PM EDT | 250.00 | 16.05 | 22.80 | 23.40 | 0.00 | - | 2 | 2 | 55.90% |
| ANET240524C00255000 | 2024-04-25 10:59AM EDT | 255.00 | 20.80 | 20.00 | 20.50 | 0.00 | - | 12 | 16 | 56.34% |
| ANET240524C00260000 | 2024-04-29 3:47PM EDT | 260.00 | 17.52 | 17.30 | 17.80 | 0.00 | - | 4 | 14 | 56.32% |
| ANET240524C00265000 | 2024-04-29 3:47PM EDT | 265.00 | 15.12 | 14.90 | 15.20 | 0.00 | - | 12 | 54 | 56.09% |
| ANET240524C00270000 | 2024-04-26 2:31PM EDT | 270.00 | 15.40 | 12.80 | 13.20 | 0.00 | - | 2 | 19 | 56.58% |
| ANET240524C00275000 | 2024-04-30 9:42AM EDT | 275.00 | 11.85 | 10.90 | 11.30 | +0.75 | +6.76% | 1 | 42 | 56.73% |
| ANET240524C00280000 | 2024-04-30 9:42AM EDT | 280.00 | 10.10 | 9.30 | 9.60 | -1.30 | -11.40% | 1 | 23 | 56.96% |
| ANET240524C00285000 | 2024-04-26 11:50AM EDT | 285.00 | 10.42 | 7.70 | 8.10 | 0.00 | - | 1 | 6 | 56.75% |
| ANET240524C00290000 | 2024-04-29 11:28AM EDT | 290.00 | 6.90 | 6.50 | 6.80 | 0.00 | - | 4 | 53 | 56.96% |
| ANET240524C00295000 | 2024-04-25 1:53PM EDT | 295.00 | 8.40 | 5.40 | 5.70 | 0.00 | - | 3 | 35 | 57.05% |
| ANET240524C00300000 | 2024-04-30 9:32AM EDT | 300.00 | 4.70 | 4.60 | 4.80 | +0.23 | +5.15% | 1 | 135 | 57.58% |
| ANET240524C00305000 | 2024-04-29 10:30AM EDT | 305.00 | 4.40 | 3.80 | 4.20 | 0.00 | - | 1 | 37 | 58.24% |
| ANET240524C00310000 | 2024-04-26 11:50AM EDT | 310.00 | 4.40 | 3.10 | 3.30 | 0.00 | - | 1 | 43 | 57.70% |
| ANET240524C00315000 | 2024-04-23 2:32PM EDT | 315.00 | 1.55 | 2.55 | 2.80 | 0.00 | - | 1 | 44 | 58.11% |
| ANET240524C00320000 | 2024-04-26 11:42AM EDT | 320.00 | 3.00 | 2.10 | 2.25 | 0.00 | - | 40 | 75 | 58.08% |
| ANET240524C00325000 | 2024-04-23 1:05PM EDT | 325.00 | 0.88 | 1.65 | 1.85 | 0.00 | - | 11 | 12 | 57.98% |
| ANET240524C00330000 | 2024-04-24 3:11PM EDT | 330.00 | 1.35 | 1.40 | 1.55 | 0.00 | - | 1 | 7 | 58.58% |
| ANET240524C00335000 | 2024-04-29 9:54AM EDT | 335.00 | 1.40 | 1.15 | 1.30 | 0.00 | - | 2 | 25 | 58.98% |
| ANET240524C00340000 | 2024-04-30 9:43AM EDT | 340.00 | 1.00 | 0.90 | 1.05 | +0.05 | +5.26% | 2 | 2 | 58.86% |
| ANET240524C00345000 | 2024-04-24 12:54PM EDT | 345.00 | 0.63 | 0.75 | 0.90 | 0.00 | - | - | 1 | 59.47% |
| ANET240524C00350000 | 2024-04-29 2:59PM EDT | 350.00 | 0.65 | 0.55 | 0.80 | 0.00 | - | 1 | 33 | 59.72% |
| ANET240524C00355000 | 2024-04-11 9:52AM EDT | 355.00 | 3.74 | 0.45 | 0.60 | 0.00 | - | - | 15 | 59.45% |
| ANET240524C00410000 | 2024-04-10 1:58PM EDT | 410.00 | 0.72 | 0.00 | 0.75 | 0.00 | - | - | 3 | 78.08% |
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 | 2024-04-12 10:36AM EDT | 155.00 | 1.09 | 0.00 | 1.00 | 0.00 | - | 10 | 10 | 103.42% |
| ANET240524P00160000 | 2024-04-22 10:43AM EDT | 160.00 | 0.22 | 0.00 | 0.55 | 0.00 | - | - | 1 | 89.36% |
| ANET240524P00165000 | 2024-04-22 10:43AM EDT | 165.00 | 0.32 | 0.05 | 0.65 | 0.00 | - | - | 1 | 87.60% |
| ANET240524P00185000 | 2024-04-26 2:36PM EDT | 185.00 | 0.36 | 0.30 | 0.45 | 0.00 | - | 1 | 5 | 69.34% |
| ANET240524P00190000 | 2024-04-12 2:41PM EDT | 190.00 | 0.85 | 0.45 | 0.60 | 0.00 | - | 2 | 1 | 68.60% |
| ANET240524P00195000 | 2024-04-24 12:17PM EDT | 195.00 | 1.15 | 0.55 | 0.70 | 0.00 | - | - | 6 | 66.06% |
| ANET240524P00200000 | 2024-04-26 3:18PM EDT | 200.00 | 0.85 | 0.75 | 0.90 | 0.00 | - | 5 | 25 | 64.84% |
| ANET240524P00205000 | 2024-04-29 3:03PM EDT | 205.00 | 1.10 | 1.05 | 1.15 | 0.00 | - | 1 | 18 | 63.92% |
| ANET240524P00210000 | 2024-04-29 11:49AM EDT | 210.00 | 1.43 | 1.35 | 1.50 | 0.00 | - | 2 | 7 | 62.74% |
| ANET240524P00215000 | 2024-04-19 3:14PM EDT | 215.00 | 4.31 | 1.75 | 1.95 | 0.00 | - | 2 | 6 | 61.74% |
| ANET240524P00220000 | 2024-04-29 3:03PM EDT | 220.00 | 2.55 | 2.35 | 2.55 | 0.00 | - | 9 | 107 | 61.32% |
| ANET240524P00225000 | 2024-04-30 9:30AM EDT | 225.00 | 2.55 | 2.95 | 3.30 | -0.70 | -21.54% | 10 | 128 | 60.45% |
| ANET240524P00230000 | 2024-04-30 9:30AM EDT | 230.00 | 4.80 | 3.90 | 4.10 | +0.80 | +20.00% | 10 | 530 | 59.91% |
| ANET240524P00235000 | 2024-04-29 3:32PM EDT | 235.00 | 5.25 | 5.10 | 5.30 | 0.00 | - | 3 | 56 | 60.13% |
| ANET240524P00240000 | 2024-04-29 1:44PM EDT | 240.00 | 6.28 | 6.10 | 6.70 | 0.00 | - | 1 | 23 | 59.31% |
| ANET240524P00245000 | 2024-04-29 9:40AM EDT | 245.00 | 7.80 | 7.90 | 8.30 | 0.00 | - | 1 | 8 | 59.78% |
| ANET240524P00250000 | 2024-04-26 2:22PM EDT | 250.00 | 9.46 | 9.50 | 10.30 | 0.00 | - | 51 | 90 | 59.62% |
| ANET240524P00255000 | 2024-04-26 1:33PM EDT | 255.00 | 11.10 | 11.90 | 12.30 | 0.00 | - | 1 | 62 | 60.07% |
| ANET240524P00260000 | 2024-04-26 3:36PM EDT | 260.00 | 13.60 | 14.30 | 14.70 | 0.00 | - | 3 | 70 | 60.31% |
| ANET240524P00265000 | 2024-04-29 1:13PM EDT | 265.00 | 16.80 | 16.90 | 17.30 | 0.00 | - | 25 | 65 | 60.38% |
| ANET240524P00270000 | 2024-04-29 10:44AM EDT | 270.00 | 18.32 | 19.40 | 20.10 | 0.00 | - | 16 | 58 | 59.78% |
| ANET240524P00275000 | 2024-04-18 10:01AM EDT | 275.00 | 28.64 | 22.70 | 23.30 | 0.00 | - | 1 | 8 | 60.54% |
| ANET240524P00280000 | 2024-04-19 9:30AM EDT | 280.00 | 31.15 | 26.10 | 26.70 | 0.00 | - | 1 | 17 | 61.06% |
| ANET240524P00285000 | 2024-04-19 3:12PM EDT | 285.00 | 41.57 | 29.60 | 30.20 | 0.00 | - | 14 | 3 | 61.23% |
| ANET240524P00290000 | 2024-04-22 10:32AM EDT | 290.00 | 49.72 | 33.30 | 34.30 | 0.00 | - | 1 | 5 | 62.28% |
| ANET240524P00295000 | 2024-04-19 11:42AM EDT | 295.00 | 45.03 | 36.50 | 38.30 | 0.00 | - | 10 | 0 | 61.41% |
