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
58 733,66 -715,11 (-1,20 %)
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’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240920C00140000 | 2024-03-05 11:31AM EDT | 140.00 | 141.72 | 157.70 | 161.20 | 0.00 | - | 4 | 5 | 175.12% |
| ANET240920C00170000 | 2024-03-01 2:50PM EDT | 170.00 | 125.00 | 124.30 | 127.20 | 0.00 | - | 2 | 2 | 129.49% |
| ANET240920C00175000 | 2024-02-09 10:41AM EDT | 175.00 | 114.30 | 105.00 | 108.20 | 0.00 | - | 2 | 1 | 91.08% |
| ANET240920C00180000 | 2024-04-12 11:47AM EDT | 180.00 | 100.50 | 90.50 | 93.60 | 0.00 | - | 2 | 5 | 62.01% |
| ANET240920C00190000 | 2024-04-24 10:24AM EDT | 190.00 | 75.70 | 82.70 | 84.30 | 0.00 | - | 1 | 5 | 59.60% |
| ANET240920C00195000 | 2024-04-15 3:17PM EDT | 195.00 | 78.80 | 78.00 | 80.00 | 0.00 | - | 1 | 8 | 57.65% |
| ANET240920C00200000 | 2024-04-25 9:42AM EDT | 200.00 | 68.00 | 74.00 | 75.70 | 0.00 | - | 5 | 73 | 56.50% |
| ANET240920C00210000 | 2024-04-26 12:09PM EDT | 210.00 | 69.25 | 66.60 | 69.10 | -0.95 | -1.35% | 1 | 18 | 56.56% |
| ANET240920C00220000 | 2024-04-16 2:29PM EDT | 220.00 | 59.61 | 58.60 | 60.60 | 0.00 | - | 10 | 36 | 53.32% |
| ANET240920C00230000 | 2024-04-23 1:53PM EDT | 230.00 | 42.40 | 52.10 | 53.70 | 0.00 | - | 1 | 10 | 52.47% |
| ANET240920C00240000 | 2024-04-25 3:23PM EDT | 240.00 | 49.73 | 44.90 | 48.20 | 0.00 | - | 4 | 42 | 51.49% |
| ANET240920C00250000 | 2024-04-25 2:35PM EDT | 250.00 | 43.75 | 40.50 | 41.40 | +0.45 | +1.04% | 10 | 84 | 51.00% |
| ANET240920C00260000 | 2024-04-26 10:34AM EDT | 260.00 | 38.50 | 35.20 | 37.10 | +0.50 | +1.32% | 3 | 98 | 51.03% |
| ANET240920C00270000 | 2024-04-26 11:37AM EDT | 270.00 | 32.20 | 30.50 | 31.00 | +6.00 | +22.90% | 6 | 99 | 49.82% |
| ANET240920C00280000 | 2024-04-26 12:13PM EDT | 280.00 | 27.25 | 26.20 | 26.70 | -1.25 | -4.39% | 6 | 1,034 | 49.23% |
| ANET240920C00290000 | 2024-04-26 3:19PM EDT | 290.00 | 23.10 | 22.50 | 23.00 | +1.00 | +4.52% | 2 | 98 | 48.89% |
| ANET240920C00300000 | 2024-04-26 1:59PM EDT | 300.00 | 20.50 | 19.20 | 19.80 | +5.50 | +36.67% | 3 | 110 | 48.69% |
| ANET240920C00310000 | 2024-04-25 10:12AM EDT | 310.00 | 15.50 | 16.30 | 16.90 | 0.00 | - | 10 | 177 | 48.37% |
| ANET240920C00320000 | 2024-04-25 2:50PM EDT | 320.00 | 15.38 | 13.80 | 14.20 | 0.00 | - | 8 | 125 | 47.80% |
| ANET240920C00330000 | 2024-04-25 10:49AM EDT | 330.00 | 11.60 | 11.60 | 12.10 | 0.00 | - | 3 | 182 | 47.70% |
| ANET240920C00340000 | 2024-04-24 3:46PM EDT | 340.00 | 8.00 | 9.80 | 10.20 | 0.00 | - | 8 | 92 | 47.44% |
| ANET240920C00350000 | 2024-04-25 10:10AM EDT | 350.00 | 8.55 | 8.30 | 8.70 | +0.95 | +12.50% | 1 | 196 | 47.47% |
| ANET240920C00360000 | 2024-04-25 12:20PM EDT | 360.00 | 7.40 | 7.00 | 7.70 | +0.09 | +1.23% | 100 | 193 | 48.13% |
| ANET240920C00370000 | 2024-04-23 3:49PM EDT | 370.00 | 3.67 | 5.80 | 6.20 | 0.00 | - | 2 | 153 | 47.29% |
| ANET240920C00380000 | 2024-04-22 10:23AM EDT | 380.00 | 2.50 | 4.90 | 5.30 | 0.00 | - | 1 | 42 | 47.42% |
| ANET240920C00390000 | 2024-04-12 9:30AM EDT | 390.00 | 4.50 | 4.10 | 4.80 | 0.00 | - | 1 | 299 | 48.31% |
| ANET240920C00400000 | 2024-04-23 3:38PM EDT | 400.00 | 2.05 | 3.50 | 4.00 | 0.00 | - | 3 | 51 | 48.08% |
| ANET240920C00410000 | 2024-04-25 10:13AM EDT | 410.00 | 2.80 | 2.90 | 3.40 | 0.00 | - | 3 | 144 | 48.11% |
| ANET240920C00420000 | 2024-04-12 2:18PM EDT | 420.00 | 3.60 | 2.50 | 2.90 | 0.00 | - | 50 | 135 | 48.19% |
| ANET240920C00430000 | 2024-04-25 10:48AM EDT | 430.00 | 2.20 | 2.05 | 2.60 | 0.00 | - | 1 | 14 | 48.79% |
| ANET240920C00440000 | 2024-04-19 2:48PM EDT | 440.00 | 1.10 | 1.75 | 2.30 | 0.00 | - | 1 | 6 | 49.20% |
| ANET240920C00450000 | 2024-04-26 3:17PM EDT | 450.00 | 1.60 | 1.50 | 1.85 | -0.12 | -6.98% | 1 | 11 | 48.67% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240920P00125000 | 2024-04-22 3:19PM EDT | 125.00 | 0.55 | 0.30 | 0.50 | 0.00 | - | 3 | 188 | 56.01% |
| ANET240920P00130000 | 2024-03-12 12:00PM EDT | 130.00 | 0.55 | 0.15 | 0.75 | 0.00 | - | 1 | 24 | 54.27% |
| ANET240920P00135000 | 2024-03-21 11:33AM EDT | 135.00 | 0.59 | 0.90 | 1.05 | 0.00 | - | - | 17 | 58.72% |
| ANET240920P00140000 | 2024-04-19 2:37PM EDT | 140.00 | 0.75 | 0.70 | 0.95 | -0.35 | -31.82% | 1 | 18 | 54.27% |
| ANET240920P00145000 | 2024-03-15 2:44PM EDT | 145.00 | 0.90 | 0.85 | 1.05 | 0.00 | - | 4 | 10 | 52.95% |
| ANET240920P00150000 | 2024-04-15 1:40PM EDT | 150.00 | 1.10 | 1.10 | 1.30 | -0.10 | -8.33% | 2 | 11 | 52.61% |
| ANET240920P00155000 | 2024-04-01 1:22PM EDT | 155.00 | 0.71 | 1.30 | 1.55 | 0.00 | - | 2 | 2 | 51.73% |
| ANET240920P00160000 | 2024-04-19 3:12PM EDT | 160.00 | 2.45 | 1.60 | 1.85 | 0.00 | - | 105 | 116 | 51.15% |
| ANET240920P00165000 | 2024-04-17 3:33PM EDT | 165.00 | 2.20 | 1.95 | 2.25 | 0.00 | - | 2 | 41 | 50.73% |
| ANET240920P00170000 | 2024-04-25 1:23PM EDT | 170.00 | 2.40 | 2.35 | 2.70 | 0.00 | - | 15 | 194 | 50.27% |
| ANET240920P00175000 | 2024-04-22 11:03AM EDT | 175.00 | 4.50 | 2.80 | 3.20 | 0.00 | - | 1 | 74 | 50.62% |
| ANET240920P00180000 | 2024-04-24 2:18PM EDT | 180.00 | 3.25 | 3.30 | 3.70 | -0.79 | -19.55% | 1 | 48 | 49.88% |
| ANET240920P00185000 | 2024-04-12 9:48AM EDT | 185.00 | 3.10 | 3.80 | 4.20 | 0.00 | - | 9 | 21 | 48.93% |
| ANET240920P00190000 | 2024-04-25 1:01PM EDT | 190.00 | 4.68 | 4.50 | 5.00 | 0.00 | - | 1 | 563 | 48.77% |
| ANET240920P00195000 | 2024-04-25 3:21PM EDT | 195.00 | 5.14 | 5.30 | 5.80 | 0.00 | - | 2 | 28 | 48.33% |
| ANET240920P00200000 | 2024-04-26 12:11PM EDT | 200.00 | 6.09 | 6.10 | 6.70 | +0.06 | +1.00% | 1 | 81 | 47.91% |
| ANET240920P00210000 | 2024-04-23 2:57PM EDT | 210.00 | 10.19 | 8.10 | 8.60 | 0.00 | - | 36 | 143 | 46.64% |
| ANET240920P00220000 | 2024-04-25 2:23PM EDT | 220.00 | 10.25 | 10.60 | 11.10 | 0.00 | - | 2 | 452 | 45.84% |
| ANET240920P00230000 | 2024-04-25 12:19PM EDT | 230.00 | 13.59 | 13.50 | 13.90 | -0.49 | -3.48% | 1 | 566 | 44.75% |
| ANET240920P00240000 | 2024-04-26 9:30AM EDT | 240.00 | 16.30 | 16.80 | 17.40 | -1.28 | -7.28% | 4 | 591 | 44.07% |
| ANET240920P00250000 | 2024-04-26 12:11PM EDT | 250.00 | 20.70 | 20.90 | 21.40 | -1.30 | -5.91% | 2 | 857 | 43.35% |
| ANET240920P00260000 | 2024-04-25 10:31AM EDT | 260.00 | 27.00 | 25.50 | 25.90 | 0.00 | - | 1 | 120 | 42.58% |
| ANET240920P00270000 | 2024-04-25 11:13AM EDT | 270.00 | 32.50 | 30.60 | 31.10 | 0.00 | - | 1 | 170 | 42.05% |
| ANET240920P00280000 | 2024-04-22 9:48AM EDT | 280.00 | 46.70 | 36.30 | 36.80 | 0.00 | - | 9 | 700 | 41.47% |
| ANET240920P00290000 | 2024-04-22 2:10PM EDT | 290.00 | 53.55 | 42.50 | 43.10 | 0.00 | - | 12 | 168 | 41.02% |
| ANET240920P00300000 | 2024-04-24 11:40AM EDT | 300.00 | 55.90 | 48.90 | 50.90 | 0.00 | - | 2 | 130 | 42.17% |
| ANET240920P00310000 | 2024-04-25 12:27PM EDT | 310.00 | 57.00 | 56.20 | 57.40 | 0.00 | - | 5 | 46 | 40.56% |
| ANET240920P00320000 | 2024-04-08 11:11AM EDT | 320.00 | 43.40 | 63.30 | 65.90 | 0.00 | - | 9 | 16 | 41.65% |
| ANET240920P00330000 | 2024-03-22 2:39PM EDT | 330.00 | 44.90 | 86.40 | 87.60 | 0.00 | - | 1 | 7 | 63.61% |
| ANET240920P00340000 | 2024-04-23 2:02PM EDT | 340.00 | 91.48 | 79.60 | 82.30 | 0.00 | - | 1 | 6 | 41.13% |
| ANET240920P00350000 | 2024-02-12 10:49AM EDT | 350.00 | 79.70 | 78.40 | 79.10 | 0.00 | - | - | 10 | 0.00% |
| ANET240920P00360000 | 2024-04-24 9:52AM EDT | 360.00 | 102.60 | 97.20 | 98.90 | 0.00 | - | - | 26 | 38.17% |
| ANET240920P00370000 | 2024-04-08 2:06PM EDT | 370.00 | 79.10 | 105.70 | 108.20 | 0.00 | - | 15 | 10 | 38.31% |
| ANET240920P00380000 | 2024-04-08 10:11AM EDT | 380.00 | 89.10 | 114.60 | 118.30 | 0.00 | - | - | 1 | 40.79% |
| ANET240920P00400000 | 2024-04-09 11:47AM EDT | 400.00 | 110.80 | 134.30 | 137.20 | 0.00 | - | - | 0 | 40.55% |
| ANET240920P00410000 | 2024-03-27 11:17AM EDT | 410.00 | 123.60 | 139.60 | 142.20 | 0.00 | - | 11 | 0 | 0.00% |
