La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
59 547,91 +505,32 (+0,86 %)
Arista Networks, Inc. (ANET)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240719C00130000 | 2024-04-12 9:30AM EDT | 130.00 | 151.30 | 134.30 | 138.20 | 0.00 | - | 1 | 1 | 89.53% |
| ANET240719C00160000 | 2024-04-26 9:37AM EDT | 160.00 | 110.00 | 105.10 | 109.00 | -11.21 | -9.25% | 1 | 1 | 73.01% |
| ANET240719C00170000 | 2024-04-19 11:14AM EDT | 170.00 | 88.00 | 95.30 | 99.50 | 0.00 | - | 10 | 13 | 68.01% |
| ANET240719C00175000 | 2024-04-24 1:22PM EDT | 175.00 | 83.37 | 91.20 | 94.80 | 0.00 | - | 10 | 26 | 67.91% |
| ANET240719C00180000 | 2024-04-17 12:17PM EDT | 180.00 | 81.87 | 85.90 | 90.10 | 0.00 | - | 1 | 2 | 64.26% |
| ANET240719C00185000 | 2024-04-23 1:49PM EDT | 185.00 | 69.70 | 81.50 | 85.30 | 0.00 | - | 1 | 1 | 62.70% |
| ANET240719C00190000 | 2024-04-12 11:24AM EDT | 190.00 | 87.28 | 76.90 | 80.50 | 0.00 | - | 1 | 1 | 60.50% |
| ANET240719C00200000 | 2024-04-24 2:21PM EDT | 200.00 | 61.31 | 68.30 | 71.10 | 0.00 | - | 9 | 40 | 57.46% |
| ANET240719C00210000 | 2024-04-24 1:28PM EDT | 210.00 | 53.00 | 59.70 | 62.20 | 0.00 | - | 5 | 10 | 54.57% |
| ANET240719C00220000 | 2024-04-24 1:29PM EDT | 220.00 | 45.40 | 51.20 | 54.40 | 0.00 | - | 1 | 30 | 52.66% |
| ANET240719C00230000 | 2024-04-24 1:31PM EDT | 230.00 | 38.50 | 43.90 | 46.70 | 0.00 | - | 5 | 67 | 51.37% |
| ANET240719C00240000 | 2024-04-25 9:55AM EDT | 240.00 | 35.50 | 37.90 | 39.80 | 0.00 | - | 2 | 87 | 51.29% |
| ANET240719C00250000 | 2024-04-26 2:37PM EDT | 250.00 | 32.65 | 29.70 | 33.90 | +2.25 | +7.40% | 24 | 80 | 53.03% |
| ANET240719C00260000 | 2024-04-26 2:13PM EDT | 260.00 | 27.40 | 25.30 | 26.50 | +2.10 | +8.30% | 14 | 212 | 48.34% |
| ANET240719C00270000 | 2024-04-26 1:21PM EDT | 270.00 | 21.30 | 21.20 | 21.50 | -0.04 | -0.19% | 44 | 182 | 47.40% |
| ANET240719C00280000 | 2024-04-26 3:51PM EDT | 280.00 | 17.40 | 17.00 | 17.40 | -1.80 | -9.38% | 46 | 305 | 46.98% |
| ANET240719C00290000 | 2024-04-26 10:55AM EDT | 290.00 | 15.90 | 13.40 | 13.90 | +1.90 | +13.57% | 7 | 229 | 46.56% |
| ANET240719C00300000 | 2024-04-26 2:37PM EDT | 300.00 | 11.25 | 10.40 | 11.00 | +0.08 | +0.72% | 111 | 300 | 46.22% |
| ANET240719C00310000 | 2024-04-25 9:56AM EDT | 310.00 | 7.80 | 8.40 | 8.70 | 0.00 | - | 10 | 163 | 46.12% |
| ANET240719C00320000 | 2024-04-26 3:18PM EDT | 320.00 | 6.86 | 6.50 | 6.80 | +3.56 | +107.88% | 12 | 100 | 45.97% |
| ANET240719C00330000 | 2024-04-26 3:28PM EDT | 330.00 | 5.30 | 5.00 | 5.30 | -0.81 | -13.26% | 7 | 142 | 45.92% |
| ANET240719C00340000 | 2024-04-26 11:12AM EDT | 340.00 | 4.60 | 3.90 | 4.10 | +2.60 | +130.00% | 7 | 46 | 45.85% |
| ANET240719C00350000 | 2024-04-24 9:55AM EDT | 350.00 | 2.32 | 3.00 | 3.20 | 0.00 | - | 1 | 126 | 45.99% |
| ANET240719C00360000 | 2024-04-25 10:15AM EDT | 360.00 | 2.28 | 2.35 | 2.50 | 0.00 | - | 5 | 45 | 46.17% |
| ANET240719C00370000 | 2024-04-23 3:54PM EDT | 370.00 | 0.95 | 1.80 | 1.95 | 0.00 | - | 1 | 181 | 46.35% |
| ANET240719C00380000 | 2024-04-23 3:49PM EDT | 380.00 | 1.55 | 1.40 | 1.55 | +0.83 | +115.28% | 2 | 564 | 46.73% |
| ANET240719C00390000 | 2024-04-19 2:17PM EDT | 390.00 | 0.65 | 1.10 | 1.25 | 0.00 | - | 30 | 88 | 47.22% |
| ANET240719C00400000 | 2024-04-26 11:44AM EDT | 400.00 | 1.10 | 0.80 | 1.00 | +0.70 | +175.00% | 1 | 89 | 47.60% |
| ANET240719C00410000 | 2024-04-19 10:17AM EDT | 410.00 | 0.40 | 0.65 | 0.80 | 0.00 | - | 2 | 120 | 47.95% |
| ANET240719C00420000 | 2024-04-19 1:47PM EDT | 420.00 | 0.36 | 0.50 | 0.70 | 0.00 | - | 1 | 15 | 48.98% |
| ANET240719C00430000 | 2024-04-15 3:53PM EDT | 430.00 | 0.60 | 0.30 | 0.75 | 0.00 | - | 1 | 12 | 51.54% |
| ANET240719C00440000 | 2024-04-11 11:39AM EDT | 440.00 | 1.37 | 0.35 | 0.50 | 0.00 | - | 2 | 11 | 50.29% |
| ANET240719C00450000 | 2024-04-24 9:44AM EDT | 450.00 | 0.25 | 0.20 | 0.40 | 0.00 | - | 1 | 4 | 50.49% |
Options de ventepour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240719P00130000 | 2024-03-19 3:41PM EDT | 130.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 1 | 7 | 70.95% |
| ANET240719P00135000 | 2024-04-12 3:10PM EDT | 135.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 1 | 12 | 67.53% |
| ANET240719P00140000 | 2024-02-01 3:20PM EDT | 140.00 | 0.85 | 0.10 | 1.45 | 0.00 | - | - | 1 | 71.44% |
| ANET240719P00145000 | 2024-02-14 3:38PM EDT | 145.00 | 0.75 | 0.15 | 0.75 | 0.00 | - | 3 | 4 | 62.16% |
| ANET240719P00150000 | 2024-02-05 3:18PM EDT | 150.00 | 0.95 | 0.15 | 0.70 | 0.00 | - | - | 2 | 58.50% |
| ANET240719P00155000 | 2024-04-19 12:35PM EDT | 155.00 | 0.65 | 0.35 | 0.50 | 0.00 | - | 252 | 167 | 55.47% |
| ANET240719P00160000 | 2024-04-15 1:28PM EDT | 160.00 | 0.55 | 0.45 | 0.60 | 0.00 | - | 20 | 22 | 54.37% |
| ANET240719P00165000 | 2024-04-15 3:42PM EDT | 165.00 | 0.76 | 0.60 | 0.75 | 0.00 | - | 11 | 11 | 53.69% |
| ANET240719P00170000 | 2024-04-25 12:45PM EDT | 170.00 | 0.87 | 0.75 | 0.90 | 0.00 | - | 1 | 21 | 52.61% |
| ANET240719P00175000 | 2024-04-24 11:23AM EDT | 175.00 | 1.29 | 0.90 | 1.05 | 0.00 | - | 12 | 9 | 51.27% |
| ANET240719P00180000 | 2024-04-25 1:57PM EDT | 180.00 | 1.25 | 1.10 | 1.25 | 0.00 | - | 2 | 21 | 50.18% |
| ANET240719P00185000 | 2024-04-24 9:51AM EDT | 185.00 | 1.52 | 1.40 | 1.55 | 0.00 | - | 1 | 24 | 50.15% |
| ANET240719P00190000 | 2024-04-25 12:49PM EDT | 190.00 | 1.86 | 1.70 | 1.90 | 0.00 | - | 5 | 11 | 49.43% |
| ANET240719P00195000 | 2024-04-25 2:40PM EDT | 195.00 | 2.25 | 2.10 | 2.35 | 0.00 | - | 1 | 673 | 48.91% |
| ANET240719P00200000 | 2024-04-24 9:53AM EDT | 200.00 | 2.50 | 2.60 | 2.85 | -0.30 | -10.71% | 1 | 128 | 48.26% |
| ANET240719P00210000 | 2024-04-25 2:40PM EDT | 210.00 | 3.65 | 3.80 | 4.00 | -0.25 | -6.41% | 1 | 68 | 46.55% |
| ANET240719P00220000 | 2024-04-26 3:23PM EDT | 220.00 | 5.50 | 5.50 | 5.70 | +0.10 | +1.85% | 11 | 156 | 45.47% |
| ANET240719P00230000 | 2024-04-26 11:00AM EDT | 230.00 | 7.25 | 7.70 | 8.00 | -0.61 | -7.76% | 8 | 502 | 44.65% |
| ANET240719P00240000 | 2024-04-25 10:22AM EDT | 240.00 | 12.20 | 10.60 | 10.90 | 0.00 | - | 12 | 291 | 43.81% |
| ANET240719P00250000 | 2024-04-26 11:00AM EDT | 250.00 | 13.25 | 14.10 | 14.50 | -3.05 | -18.71% | 3 | 396 | 43.06% |
| ANET240719P00260000 | 2024-04-26 10:50AM EDT | 260.00 | 16.91 | 18.60 | 18.90 | -2.49 | -12.84% | 1 | 445 | 42.49% |
| ANET240719P00270000 | 2024-04-26 10:03AM EDT | 270.00 | 23.20 | 23.70 | 24.00 | +0.55 | +2.43% | 3 | 434 | 41.85% |
| ANET240719P00280000 | 2024-04-24 9:52AM EDT | 280.00 | 29.00 | 29.50 | 30.00 | -3.40 | -10.49% | 4 | 114 | 41.56% |
| ANET240719P00290000 | 2024-04-26 1:51PM EDT | 290.00 | 35.18 | 35.00 | 38.00 | -2.22 | -5.94% | 2 | 130 | 44.07% |
| ANET240719P00300000 | 2024-04-23 10:49AM EDT | 300.00 | 54.90 | 42.60 | 44.00 | 0.00 | - | 6 | 118 | 41.07% |
| ANET240719P00310000 | 2024-04-08 3:13PM EDT | 310.00 | 30.70 | 51.00 | 51.90 | 0.00 | - | 14 | 30 | 40.97% |
| ANET240719P00320000 | 2024-04-18 9:46AM EDT | 320.00 | 67.90 | 59.30 | 61.40 | 0.00 | - | 15 | 32 | 44.11% |
| ANET240719P00330000 | 2024-02-29 12:39PM EDT | 330.00 | 60.40 | 48.30 | 50.40 | 0.00 | - | 3 | 3 | 0.00% |
| ANET240719P00340000 | 2024-04-08 9:34AM EDT | 340.00 | 51.80 | 76.70 | 78.50 | 0.00 | - | - | 1 | 42.68% |
| ANET240719P00350000 | 2024-01-31 4:04PM EDT | 350.00 | 92.00 | 65.70 | 68.10 | 0.00 | - | - | 1 | 0.00% |
| ANET240719P00360000 | 2024-02-20 10:30AM EDT | 360.00 | 100.80 | 60.30 | 64.10 | 0.00 | - | - | 1 | 0.00% |
| ANET240719P00370000 | 2024-04-08 11:36AM EDT | 370.00 | 76.50 | 104.10 | 107.80 | 0.00 | - | - | 0 | 49.13% |
