Marchés français ouverture 5 h 27 min
Dow Jones
39 112,16 -299,05 (-0,76 %) Nasdaq
17 717,65 +220,84 (+1,26 %) Nikkei 225
39 401,94 +228,79 (+0,58 %) EUR/USD
1,0717 +0,0001 (+0,01 %) HANG SENG
18 072,90 +45,19 (+0,25 %) Bitcoin EUR
57 857,39 +1 594,39 (+2,83 %)
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’achatpour5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240705C00195000 | 2024-06-17 9:31AM EDT | 195.00 | 143.00 | 138.40 | 141.30 | 0.00 | - | - | 1 | 149.22% |
| ANET240705C00245000 | 2024-06-17 11:51AM EDT | 245.00 | 91.72 | 87.80 | 91.40 | 0.00 | - | 1 | 1 | 75.00% |
| ANET240705C00275000 | 2024-06-17 11:51AM EDT | 275.00 | 61.98 | 58.40 | 61.60 | 0.00 | - | 1 | 1 | 65.72% |
| ANET240705C00280000 | 2024-06-25 11:26AM EDT | 280.00 | 52.77 | 53.80 | 57.20 | -1.38 | -2.55% | 2 | 15 | 70.22% |
| ANET240705C00285000 | 2024-06-24 1:24PM EDT | 285.00 | 45.64 | 48.10 | 52.20 | 0.00 | - | 1 | 19 | 58.69% |
| ANET240705C00290000 | 2024-06-20 12:25PM EDT | 290.00 | 50.50 | 43.70 | 47.30 | 0.00 | - | 1 | 65 | 59.01% |
| ANET240705C00295000 | 2024-06-20 9:33AM EDT | 295.00 | 47.20 | 38.10 | 42.10 | 0.00 | - | 1 | 12 | 70.01% |
| ANET240705C00300000 | 2024-06-21 12:33PM EDT | 300.00 | 36.60 | 33.20 | 37.20 | 0.00 | - | 1 | 37 | 64.18% |
| ANET240705C00305000 | 2024-06-24 10:21AM EDT | 305.00 | 27.15 | 29.30 | 32.30 | 0.00 | - | 2 | 69 | 58.23% |
| ANET240705C00310000 | 2024-06-24 10:21AM EDT | 310.00 | 22.65 | 25.00 | 26.60 | 0.00 | - | 2 | 149 | 46.22% |
| ANET240705C00315000 | 2024-06-21 12:00PM EDT | 315.00 | 23.30 | 20.60 | 21.90 | 0.00 | - | 17 | 31 | 41.70% |
| ANET240705C00320000 | 2024-06-25 1:34PM EDT | 320.00 | 16.70 | 16.40 | 17.60 | +4.75 | +39.75% | 15 | 41 | 38.94% |
| ANET240705C00322500 | 2024-06-21 9:51AM EDT | 322.50 | 12.30 | 14.50 | 15.20 | 0.00 | - | 11 | 11 | 35.71% |
| ANET240705C00325000 | 2024-06-25 10:45AM EDT | 325.00 | 10.57 | 12.50 | 13.50 | +1.47 | +16.15% | 11 | 40 | 35.96% |
| ANET240705C00327500 | 2024-06-24 3:58PM EDT | 327.50 | 8.20 | 10.90 | 11.70 | 0.00 | - | 11 | 12 | 35.13% |
| ANET240705C00330000 | 2024-06-25 2:35PM EDT | 330.00 | 9.60 | 9.30 | 10.00 | +2.60 | +37.14% | 120 | 117 | 34.27% |
| ANET240705C00332500 | 2024-06-25 3:33PM EDT | 332.50 | 8.20 | 7.90 | 8.30 | +2.20 | +36.67% | 67 | 26 | 32.87% |
| ANET240705C00335000 | 2024-06-25 3:09PM EDT | 335.00 | 6.90 | 6.60 | 7.00 | +1.60 | +30.19% | 84 | 162 | 32.72% |
| ANET240705C00337500 | 2024-06-25 3:07PM EDT | 337.50 | 5.44 | 5.50 | 5.80 | +0.69 | +14.53% | 17 | 46 | 32.40% |
| ANET240705C00340000 | 2024-06-25 3:45PM EDT | 340.00 | 4.30 | 4.50 | 4.80 | +1.10 | +34.38% | 20 | 101 | 32.36% |
| ANET240705C00342500 | 2024-06-25 3:57PM EDT | 342.50 | 3.74 | 3.60 | 4.20 | +0.44 | +13.33% | 2 | 54 | 33.66% |
| ANET240705C00345000 | 2024-06-25 2:48PM EDT | 345.00 | 2.77 | 2.95 | 3.20 | +0.24 | +9.49% | 58 | 44 | 32.40% |
| ANET240705C00347500 | 2024-06-25 1:24PM EDT | 347.50 | 2.78 | 2.35 | 2.75 | +0.88 | +46.32% | 20 | 24 | 33.41% |
| ANET240705C00350000 | 2024-06-25 3:47PM EDT | 350.00 | 1.90 | 1.85 | 2.15 | +0.47 | +32.87% | 12 | 87 | 33.07% |
| ANET240705C00355000 | 2024-06-25 1:29PM EDT | 355.00 | 1.42 | 1.05 | 1.40 | +0.42 | +42.00% | 3 | 19 | 33.59% |
| ANET240705C00360000 | 2024-06-25 12:49PM EDT | 360.00 | 0.80 | 0.70 | 0.90 | +0.19 | +31.15% | 2 | 61 | 34.18% |
| ANET240705C00365000 | 2024-06-25 2:59PM EDT | 365.00 | 0.45 | 0.40 | 0.55 | -0.02 | -4.26% | 2 | 32 | 34.50% |
| ANET240705C00370000 | 2024-06-25 11:50AM EDT | 370.00 | 0.27 | 0.25 | 0.35 | -0.06 | -18.18% | 1 | 21 | 35.23% |
| ANET240705C00375000 | 2024-06-25 12:08PM EDT | 375.00 | 0.20 | 0.15 | 0.25 | -0.35 | -63.64% | 1 | 15 | 36.67% |
| ANET240705C00380000 | 2024-06-21 3:51PM EDT | 380.00 | 0.41 | 0.05 | 0.20 | 0.00 | - | 5 | 6 | 38.72% |
| ANET240705C00385000 | 2024-06-06 10:20AM EDT | 385.00 | 0.17 | 0.05 | 0.15 | 0.00 | - | - | 1 | 40.23% |
| ANET240705C00390000 | 2024-06-21 3:51PM EDT | 390.00 | 0.24 | 0.05 | 0.15 | 0.00 | - | 5 | 11 | 43.36% |
| ANET240705C00395000 | 2024-06-18 9:51AM EDT | 395.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 24 | 29 | 25.00% |
| ANET240705C00400000 | 2024-06-18 3:55PM EDT | 400.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 5 | 31 | 25.00% |
| ANET240705C00410000 | 2024-06-25 1:13PM EDT | 410.00 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 57 | 11 | 50.39% |
Options de ventepour5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240705P00160000 | 2024-06-21 2:32PM EDT | 160.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 167.19% |
| ANET240705P00200000 | 2024-06-18 11:48AM EDT | 200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 54 | 107.03% |
| ANET240705P00205000 | 2024-06-20 10:28AM EDT | 205.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 9 | 121.09% |
| ANET240705P00210000 | 2024-06-20 10:29AM EDT | 210.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | - | 12 | 124.61% |
| ANET240705P00215000 | 2024-06-17 11:00AM EDT | 215.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| ANET240705P00230000 | 2024-06-25 12:21PM EDT | 230.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 13 | 79.69% |
| ANET240705P00235000 | 2024-06-25 12:22PM EDT | 235.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 70 | 5 | 84.77% |
| ANET240705P00240000 | 2024-06-25 12:20PM EDT | 240.00 | 0.05 | 0.00 | 0.15 | -0.30 | -85.71% | 18 | 2 | 80.27% |
| ANET240705P00245000 | 2024-06-25 10:17AM EDT | 245.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 5 | 6 | 88.38% |
| ANET240705P00250000 | 2024-06-24 10:25AM EDT | 250.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 20 | 33 | 77.64% |
| ANET240705P00255000 | 2024-06-24 12:24PM EDT | 255.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 25.00% |
| ANET240705P00260000 | 2024-06-24 9:30AM EDT | 260.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 5 | 59.77% |
| ANET240705P00265000 | 2024-06-20 10:05AM EDT | 265.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 25.00% |
| ANET240705P00270000 | 2024-06-24 2:48PM EDT | 270.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 5 | 41 | 51.56% |
| ANET240705P00275000 | 2024-06-17 3:35PM EDT | 275.00 | 0.23 | 0.00 | 0.15 | 0.00 | - | 40 | 55 | 50.00% |
| ANET240705P00280000 | 2024-06-25 10:13AM EDT | 280.00 | 0.12 | 0.05 | 0.15 | -0.03 | -20.00% | 4 | 46 | 50.39% |
| ANET240705P00285000 | 2024-06-24 9:46AM EDT | 285.00 | 0.16 | 0.05 | 0.20 | 0.00 | - | 3 | 78 | 48.05% |
| ANET240705P00290000 | 2024-06-24 2:48PM EDT | 290.00 | 0.24 | 0.10 | 0.20 | 0.00 | - | 37 | 157 | 43.56% |
| ANET240705P00295000 | 2024-06-25 10:12AM EDT | 295.00 | 0.19 | 0.15 | 0.25 | -0.13 | -40.62% | 1 | 36 | 40.58% |
| ANET240705P00300000 | 2024-06-25 2:20PM EDT | 300.00 | 0.20 | 0.20 | 0.35 | -0.43 | -68.25% | 3 | 68 | 38.28% |
| ANET240705P00302500 | 2024-06-24 9:30AM EDT | 302.50 | 0.47 | 0.25 | 0.40 | 0.00 | - | 1 | 18 | 36.84% |
| ANET240705P00305000 | 2024-06-25 2:59PM EDT | 305.00 | 0.40 | 0.35 | 0.45 | -0.45 | -52.94% | 2 | 138 | 35.25% |
| ANET240705P00307500 | 2024-06-25 11:38AM EDT | 307.50 | 0.56 | 0.40 | 0.55 | -0.46 | -45.10% | 5 | 32 | 34.25% |
| ANET240705P00310000 | 2024-06-25 11:44AM EDT | 310.00 | 0.71 | 0.55 | 0.70 | -0.59 | -45.38% | 106 | 75 | 33.57% |
| ANET240705P00312500 | 2024-06-25 11:50AM EDT | 312.50 | 0.93 | 0.70 | 0.85 | -0.98 | -51.31% | 104 | 76 | 32.50% |
| ANET240705P00315000 | 2024-06-25 3:29PM EDT | 315.00 | 0.98 | 0.95 | 1.10 | -1.06 | -51.96% | 2 | 199 | 32.01% |
| ANET240705P00317500 | 2024-06-25 3:45PM EDT | 317.50 | 1.37 | 1.25 | 1.40 | -1.31 | -48.88% | 1 | 5 | 31.42% |
| ANET240705P00320000 | 2024-06-25 3:10PM EDT | 320.00 | 1.75 | 1.55 | 1.80 | -1.75 | -50.00% | 7 | 153 | 31.03% |
| ANET240705P00322500 | 2024-06-25 3:10PM EDT | 322.50 | 2.20 | 2.10 | 2.30 | -1.20 | -35.29% | 23 | 8 | 30.69% |
| ANET240705P00325000 | 2024-06-25 3:45PM EDT | 325.00 | 2.97 | 2.60 | 2.95 | -2.48 | -45.50% | 22 | 94 | 30.58% |
| ANET240705P00327500 | 2024-06-25 1:48PM EDT | 327.50 | 3.60 | 3.40 | 3.70 | -2.01 | -35.83% | 6 | 15 | 30.34% |
| ANET240705P00330000 | 2024-06-25 1:32PM EDT | 330.00 | 4.30 | 4.20 | 4.60 | -3.10 | -41.89% | 18 | 39 | 30.18% |
| ANET240705P00332500 | 2024-06-25 3:59PM EDT | 332.50 | 5.50 | 5.30 | 5.60 | -2.90 | -34.52% | 9 | 29 | 29.82% |
| ANET240705P00335000 | 2024-06-25 1:48PM EDT | 335.00 | 6.77 | 6.50 | 6.90 | -3.73 | -35.52% | 4 | 37 | 30.14% |
| ANET240705P00337500 | 2024-06-24 3:10PM EDT | 337.50 | 11.50 | 7.80 | 8.30 | 0.00 | - | 2 | 7 | 30.25% |
| ANET240705P00340000 | 2024-06-25 12:45PM EDT | 340.00 | 9.70 | 9.20 | 9.90 | -3.84 | -28.36% | 2 | 19 | 30.63% |
| ANET240705P00342500 | 2024-06-21 9:30AM EDT | 342.50 | 13.50 | 10.90 | 11.50 | 0.00 | - | 40 | 40 | 30.35% |
| ANET240705P00345000 | 2024-06-21 3:59PM EDT | 345.00 | 12.20 | 12.60 | 13.40 | 0.00 | - | 8 | 6 | 30.97% |
| ANET240705P00347500 | 2024-06-21 3:59PM EDT | 347.50 | 13.90 | 14.40 | 15.40 | 0.00 | - | 2 | 3 | 31.59% |
| ANET240705P00350000 | 2024-06-25 9:31AM EDT | 350.00 | 21.00 | 16.50 | 18.10 | +5.50 | +35.48% | 1 | 1 | 35.98% |
| ANET240705P00360000 | 2024-06-18 2:01PM EDT | 360.00 | 23.00 | 24.60 | 26.90 | 0.00 | - | - | 6 | 39.01% |
