La bourse ferme dans 4 h 36 min
CAC 40
8 060,78 -4,37 (-0,05 %) Euro Stoxx 50
4 964,41 -16,68 (-0,33 %) Dow Jones
38 386,09 +146,43 (+0,38 %) EUR/USD
1,0732 +0,0007 (+0,06 %) Gold future
2 326,40 -31,30 (-1,33 %) Bitcoin EUR
58 726,11 -631,68 (-1,06 %)
Arista Networks, Inc. (ANET)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240531C00155000 | 2024-04-25 2:21PM EDT | 155.00 | 114.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ANET240531C00200000 | 2024-04-26 9:36AM EDT | 200.00 | 70.09 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| ANET240531C00220000 | 2024-04-22 9:37AM EDT | 220.00 | 32.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ANET240531C00230000 | 2024-04-22 11:18AM EDT | 230.00 | 23.38 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ANET240531C00245000 | 2024-04-26 9:34AM EDT | 245.00 | 31.80 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| ANET240531C00250000 | 2024-04-26 9:31AM EDT | 250.00 | 28.50 | 0.00 | 0.00 | 0.00 | - | 1 | 88 | 0.00% |
| ANET240531C00255000 | 2024-04-25 9:31AM EDT | 255.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ANET240531C00260000 | 2024-04-26 3:25PM EDT | 260.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 7 | 17 | 0.00% |
| ANET240531C00265000 | 2024-04-29 10:17AM EDT | 265.00 | 18.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| ANET240531C00270000 | 2024-04-29 9:31AM EDT | 270.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 1.56% |
| ANET240531C00275000 | 2024-04-29 12:54PM EDT | 275.00 | 12.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ANET240531C00280000 | 2024-04-29 12:54PM EDT | 280.00 | 10.28 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 6.25% |
| ANET240531C00285000 | 2024-04-26 10:09AM EDT | 285.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 6.25% |
| ANET240531C00290000 | 2024-04-29 12:59PM EDT | 290.00 | 7.34 | 0.00 | 0.00 | 0.00 | - | 15 | 33 | 6.25% |
| ANET240531C00295000 | 2024-04-25 3:17PM EDT | 295.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 6.25% |
| ANET240531C00300000 | 2024-04-29 3:45PM EDT | 300.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 27 | 26 | 12.50% |
| ANET240531C00305000 | 2024-04-19 2:03PM EDT | 305.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| ANET240531C00315000 | 2024-04-29 10:56AM EDT | 315.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 12.50% |
| ANET240531C00320000 | 2024-04-29 11:11AM EDT | 320.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 12.50% |
| ANET240531C00325000 | 2024-04-19 3:27PM EDT | 325.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ANET240531C00330000 | 2024-04-29 12:09PM EDT | 330.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| ANET240531C00335000 | 2024-04-29 9:38AM EDT | 335.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 12.50% |
| ANET240531C00340000 | 2024-04-29 12:59PM EDT | 340.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 18 | 21 | 12.50% |
| ANET240531C00350000 | 2024-04-12 3:06PM EDT | 350.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ANET240531C00380000 | 2024-04-24 3:15PM EDT | 380.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Options de ventepour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240531P00180000 | 2024-04-22 11:06AM EDT | 180.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ANET240531P00185000 | 2024-04-22 11:10AM EDT | 185.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ANET240531P00190000 | 2024-04-26 9:34AM EDT | 190.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| ANET240531P00195000 | 2024-04-29 12:39PM EDT | 195.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| ANET240531P00200000 | 2024-04-24 11:19AM EDT | 200.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| ANET240531P00205000 | 2024-04-29 10:17AM EDT | 205.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| ANET240531P00210000 | 2024-04-29 11:46AM EDT | 210.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 12.50% |
| ANET240531P00215000 | 2024-04-29 1:36PM EDT | 215.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 12.50% |
| ANET240531P00220000 | 2024-04-29 2:34PM EDT | 220.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| ANET240531P00225000 | 2024-04-24 9:32AM EDT | 225.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ANET240531P00230000 | 2024-04-25 12:14PM EDT | 230.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 12.50% |
| ANET240531P00235000 | 2024-04-22 11:48AM EDT | 235.00 | 12.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ANET240531P00240000 | 2024-04-29 3:13PM EDT | 240.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 8 | 42 | 6.25% |
| ANET240531P00245000 | 2024-04-26 12:54PM EDT | 245.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 6.25% |
| ANET240531P00250000 | 2024-04-29 1:05PM EDT | 250.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ANET240531P00255000 | 2024-04-24 9:49AM EDT | 255.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 5 | 47 | 3.13% |
| ANET240531P00260000 | 2024-04-29 12:53PM EDT | 260.00 | 14.63 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 1.56% |
| ANET240531P00265000 | 2024-04-23 1:50PM EDT | 265.00 | 24.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANET240531P00270000 | 2024-04-26 9:34AM EDT | 270.00 | 17.78 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| ANET240531P00280000 | 2024-04-22 10:37AM EDT | 280.00 | 42.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANET240531P00285000 | 2024-04-15 2:00PM EDT | 285.00 | 29.52 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| ANET240531P00290000 | 2024-04-19 9:32AM EDT | 290.00 | 40.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
