Marchés français ouverture 8 h 34 min
Dow Jones
39 806,77 -196,82 (-0,49 %) Nasdaq
16 794,88 +108,91 (+0,65 %) Nikkei 225
39 069,68 +282,30 (+0,73 %) EUR/USD
1,0861 -0,0011 (-0,10 %) HANG SENG
19 636,22 +82,61 (+0,42 %) Bitcoin EUR
64 268,38 +3 139,66 (+5,14 %)
Arista Networks, Inc. (ANET)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour7 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240607C00215000 | 2024-05-03 11:47AM EDT | 215.00 | 63.05 | 103.60 | 107.00 | 0.00 | - | 2 | 2 | 98.24% |
| ANET240607C00225000 | 2024-05-14 10:55AM EDT | 225.00 | 84.78 | 93.50 | 97.00 | 0.00 | - | - | 1 | 87.65% |
| ANET240607C00230000 | 2024-04-25 2:03PM EDT | 230.00 | 43.45 | 88.40 | 92.00 | 0.00 | - | - | 1 | 82.03% |
| ANET240607C00235000 | 2024-05-03 11:57AM EDT | 235.00 | 46.11 | 83.40 | 87.10 | 0.00 | - | 1 | 1 | 78.37% |
| ANET240607C00240000 | 2024-05-10 12:41PM EDT | 240.00 | 75.34 | 78.50 | 82.00 | 0.00 | - | 3 | 1 | 73.85% |
| ANET240607C00250000 | 2024-05-03 10:11AM EDT | 250.00 | 33.80 | 68.60 | 72.10 | 0.00 | - | 1 | 1 | 66.46% |
| ANET240607C00255000 | 2024-05-01 3:22PM EDT | 255.00 | 19.80 | 63.60 | 67.10 | 0.00 | - | - | 5 | 62.06% |
| ANET240607C00260000 | 2024-05-17 10:16AM EDT | 260.00 | 62.25 | 59.20 | 61.80 | 0.00 | - | 3 | 25 | 59.55% |
| ANET240607C00265000 | 2024-05-10 2:56PM EDT | 265.00 | 51.00 | 53.90 | 56.90 | 0.00 | - | 1 | 15 | 53.96% |
| ANET240607C00270000 | 2024-05-09 3:30PM EDT | 270.00 | 28.00 | 48.90 | 52.10 | 0.00 | - | 1 | 6 | 50.71% |
| ANET240607C00275000 | 2024-05-10 9:37AM EDT | 275.00 | 32.20 | 44.00 | 47.70 | 0.00 | - | 2 | 19 | 63.22% |
| ANET240607C00280000 | 2024-05-15 9:46AM EDT | 280.00 | 43.00 | 38.80 | 42.40 | 0.00 | - | 1 | 28 | 56.06% |
| ANET240607C00285000 | 2024-05-20 3:36PM EDT | 285.00 | 36.01 | 34.90 | 37.40 | +4.53 | +14.39% | 2 | 4 | 50.82% |
| ANET240607C00290000 | 2024-05-20 2:55PM EDT | 290.00 | 32.04 | 29.60 | 33.00 | -1.16 | -3.49% | 1 | 15 | 48.79% |
| ANET240607C00295000 | 2024-05-20 12:18PM EDT | 295.00 | 29.00 | 26.10 | 27.40 | -2.00 | -6.45% | 13 | 222 | 40.22% |
| ANET240607C00300000 | 2024-05-17 1:26PM EDT | 300.00 | 23.30 | 21.80 | 23.10 | 0.00 | - | 1 | 36 | 38.09% |
| ANET240607C00305000 | 2024-05-15 10:54AM EDT | 305.00 | 22.98 | 17.70 | 19.10 | 0.00 | - | 3 | 44 | 36.44% |
| ANET240607C00310000 | 2024-05-16 10:03AM EDT | 310.00 | 20.35 | 14.90 | 15.40 | 0.00 | - | 1 | 45 | 34.96% |
| ANET240607C00315000 | 2024-05-20 3:52PM EDT | 315.00 | 11.80 | 11.80 | 12.20 | -2.50 | -17.48% | 6 | 73 | 34.12% |
| ANET240607C00320000 | 2024-05-20 1:52PM EDT | 320.00 | 9.70 | 9.10 | 9.60 | -0.63 | -6.10% | 3 | 60 | 34.03% |
| ANET240607C00325000 | 2024-05-20 11:49AM EDT | 325.00 | 8.00 | 6.90 | 7.50 | -0.10 | -1.23% | 6 | 91 | 34.30% |
| ANET240607C00330000 | 2024-05-20 2:50PM EDT | 330.00 | 5.50 | 5.10 | 5.40 | -0.48 | -8.03% | 8 | 91 | 33.19% |
| ANET240607C00335000 | 2024-05-20 12:29PM EDT | 335.00 | 4.60 | 3.70 | 4.00 | -0.10 | -2.13% | 4 | 63 | 33.29% |
| ANET240607C00340000 | 2024-05-17 1:51PM EDT | 340.00 | 3.41 | 2.65 | 2.80 | 0.00 | - | 31 | 58 | 32.89% |
| ANET240607C00345000 | 2024-05-20 11:36AM EDT | 345.00 | 2.61 | 1.80 | 2.05 | +0.14 | +5.67% | 1 | 60 | 33.35% |
| ANET240607C00350000 | 2024-05-20 12:00PM EDT | 350.00 | 1.70 | 1.25 | 1.45 | -0.08 | -4.49% | 5 | 57 | 33.56% |
| ANET240607C00355000 | 2024-05-20 9:47AM EDT | 355.00 | 1.20 | 0.85 | 1.00 | -0.85 | -41.46% | 2 | 22 | 33.67% |
| ANET240607C00365000 | 2024-05-17 10:59AM EDT | 365.00 | 0.79 | 0.40 | 0.55 | 0.00 | - | 3 | 17 | 35.21% |
| ANET240607C00370000 | 2024-05-20 9:34AM EDT | 370.00 | 0.46 | 0.25 | 0.40 | -0.14 | -23.33% | 1 | 18 | 35.79% |
| ANET240607C00375000 | 2024-05-17 1:05PM EDT | 375.00 | 0.34 | 0.20 | 0.35 | 0.00 | - | 4 | 3 | 37.55% |
| ANET240607C00390000 | 2024-05-16 9:30AM EDT | 390.00 | 0.55 | 0.05 | 0.20 | 0.00 | - | - | 1 | 41.21% |
Options de ventepour7 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240607P00170000 | 2024-04-29 1:21PM EDT | 170.00 | 0.30 | 0.00 | 2.10 | 0.00 | - | - | 1 | 151.03% |
| ANET240607P00175000 | 2024-04-29 2:54PM EDT | 175.00 | 0.39 | 0.00 | 1.85 | 0.00 | - | - | 1 | 141.70% |
| ANET240607P00195000 | 2024-05-01 10:32AM EDT | 195.00 | 1.20 | 0.00 | 0.65 | 0.00 | - | - | 2 | 100.78% |
| ANET240607P00200000 | 2024-05-07 3:57PM EDT | 200.00 | 0.38 | 0.00 | 0.05 | 0.00 | - | - | 1 | 71.48% |
| ANET240607P00205000 | 2024-05-06 9:30AM EDT | 205.00 | 0.57 | 0.00 | 0.05 | 0.00 | - | 2 | 4 | 67.97% |
| ANET240607P00210000 | 2024-05-10 2:02PM EDT | 210.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 20 | 26 | 64.84% |
| ANET240607P00215000 | 2024-05-20 3:35PM EDT | 215.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 4 | 26 | 61.33% |
| ANET240607P00220000 | 2024-05-20 11:04AM EDT | 220.00 | 0.06 | 0.00 | 0.15 | -0.05 | -45.45% | 4 | 8 | 65.04% |
| ANET240607P00225000 | 2024-05-20 3:00PM EDT | 225.00 | 0.09 | 0.00 | 0.65 | -0.01 | -10.00% | 3 | 24 | 74.41% |
| ANET240607P00230000 | 2024-05-20 3:00PM EDT | 230.00 | 0.14 | 0.05 | 0.65 | -0.27 | -65.85% | 2 | 25 | 71.14% |
| ANET240607P00235000 | 2024-05-16 2:52PM EDT | 235.00 | 0.73 | 0.05 | 0.30 | 0.00 | - | 2 | 8 | 60.64% |
| ANET240607P00240000 | 2024-05-16 2:52PM EDT | 240.00 | 0.08 | 0.00 | 0.15 | -0.70 | -89.74% | 9 | 23 | 51.17% |
| ANET240607P00245000 | 2024-05-10 10:17AM EDT | 245.00 | 0.27 | 0.00 | 0.20 | 0.00 | - | 2 | 10 | 54.30% |
| ANET240607P00250000 | 2024-05-13 9:48AM EDT | 250.00 | 0.40 | 0.05 | 0.20 | 0.00 | - | 1 | 17 | 50.68% |
| ANET240607P00255000 | 2024-05-20 9:31AM EDT | 255.00 | 0.11 | 0.05 | 0.20 | -0.16 | -59.26% | 3 | 25 | 47.07% |
| ANET240607P00260000 | 2024-05-20 12:06PM EDT | 260.00 | 0.20 | 0.10 | 0.20 | -0.05 | -20.00% | 4 | 27 | 43.56% |
| ANET240607P00265000 | 2024-05-15 2:57PM EDT | 265.00 | 0.29 | 0.05 | 0.30 | 0.00 | - | 3 | 31 | 42.68% |
| ANET240607P00270000 | 2024-05-20 12:17PM EDT | 270.00 | 0.25 | 0.20 | 0.45 | -0.07 | -21.87% | 6 | 107 | 41.99% |
| ANET240607P00275000 | 2024-05-16 9:35AM EDT | 275.00 | 0.82 | 0.30 | 0.40 | +0.40 | +95.24% | 1 | 20 | 37.31% |
| ANET240607P00280000 | 2024-05-17 9:40AM EDT | 280.00 | 0.50 | 0.40 | 0.55 | 0.00 | - | 1 | 33 | 35.77% |
| ANET240607P00285000 | 2024-05-17 1:20PM EDT | 285.00 | 0.81 | 0.60 | 0.75 | 0.00 | - | 2 | 84 | 34.16% |
| ANET240607P00290000 | 2024-05-20 3:38PM EDT | 290.00 | 1.02 | 0.85 | 1.10 | -0.07 | -6.42% | 25 | 50 | 33.14% |
| ANET240607P00295000 | 2024-05-20 11:04AM EDT | 295.00 | 1.35 | 1.30 | 1.65 | -0.60 | -30.77% | 1 | 49 | 32.50% |
| ANET240607P00300000 | 2024-05-20 3:22PM EDT | 300.00 | 2.25 | 2.15 | 2.45 | 0.00 | - | 8 | 61 | 32.01% |
| ANET240607P00305000 | 2024-05-20 1:10PM EDT | 305.00 | 3.00 | 3.20 | 3.50 | -0.94 | -23.86% | 7 | 39 | 31.36% |
| ANET240607P00310000 | 2024-05-17 3:44PM EDT | 310.00 | 4.00 | 4.60 | 5.00 | -1.10 | -21.57% | 15 | 265 | 31.15% |
| ANET240607P00315000 | 2024-05-20 12:51PM EDT | 315.00 | 6.72 | 6.40 | 6.90 | -0.68 | -9.19% | 7 | 30 | 30.92% |
| ANET240607P00320000 | 2024-05-20 3:38PM EDT | 320.00 | 9.07 | 8.60 | 9.20 | -0.53 | -5.52% | 7 | 39 | 30.57% |
| ANET240607P00325000 | 2024-05-17 3:19PM EDT | 325.00 | 12.24 | 11.40 | 12.00 | 0.00 | - | 3 | 6 | 30.41% |
| ANET240607P00335000 | 2024-05-20 9:35AM EDT | 335.00 | 17.60 | 18.20 | 19.90 | -1.10 | -5.88% | 1 | 1 | 34.47% |
| ANET240607P00345000 | 2024-05-16 9:51AM EDT | 345.00 | 21.50 | 26.00 | 28.50 | 0.00 | - | - | 2 | 37.74% |
