La bourse est fermée
Dow Jones
38 034,36 -351,73 (-0,92 %) Nasdaq
15 824,16 -158,93 (-0,99 %) Nikkei 225
38 405,66 +470,90 (+1,24 %) EUR/USD
1,0683 -0,0042 (-0,40 %) HANG SENG
17 763,03 +16,12 (+0,09 %) Bitcoin EUR
58 726,11 -631,68 (-1,06 %)
Arista Networks, Inc. (ANET)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:09PM EDT. Marché ouvert.
Options d’achatpour15 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET241115C00150000 | 2024-04-22 3:02PM EDT | 150.00 | 104.53 | 115.60 | 118.60 | 0.00 | - | - | 8 | 66.50% |
| ANET241115C00175000 | 2024-04-22 9:30AM EDT | 175.00 | 83.10 | 94.30 | 96.80 | 0.00 | - | - | 1 | 60.69% |
| ANET241115C00190000 | 2024-04-22 2:31PM EDT | 190.00 | 72.10 | 83.30 | 85.00 | 0.00 | - | - | 1 | 59.35% |
| ANET241115C00200000 | 2024-04-23 10:18AM EDT | 200.00 | 67.00 | 75.00 | 76.90 | 0.00 | - | - | 1 | 56.61% |
| ANET241115C00210000 | 2024-04-29 2:00PM EDT | 210.00 | 70.50 | 68.50 | 69.70 | 0.00 | - | 1 | 2 | 55.90% |
| ANET241115C00220000 | 2024-04-23 10:55AM EDT | 220.00 | 53.30 | 60.80 | 63.10 | 0.00 | - | 1 | 7 | 54.13% |
| ANET241115C00230000 | 2024-04-23 10:26AM EDT | 230.00 | 47.60 | 55.00 | 56.70 | 0.00 | - | 1 | 2 | 53.49% |
| ANET241115C00240000 | 2024-04-22 10:43AM EDT | 240.00 | 38.25 | 49.60 | 50.70 | 0.00 | - | 10 | 11 | 52.87% |
| ANET241115C00250000 | 2024-04-25 12:41PM EDT | 250.00 | 47.80 | 44.40 | 44.90 | 0.00 | - | 13 | 19 | 52.00% |
| ANET241115C00260000 | 2024-04-26 3:03PM EDT | 260.00 | 43.20 | 39.50 | 40.10 | 0.00 | - | 12 | 66 | 51.50% |
| ANET241115C00270000 | 2024-04-30 9:40AM EDT | 270.00 | 37.28 | 34.80 | 35.60 | -2.32 | -5.86% | 1 | 421 | 50.83% |
| ANET241115C00280000 | 2024-04-24 10:27AM EDT | 280.00 | 28.70 | 30.90 | 31.60 | 0.00 | - | 34 | 42 | 50.52% |
| ANET241115C00290000 | 2024-04-25 3:30PM EDT | 290.00 | 31.70 | 27.20 | 27.90 | 0.00 | - | 1 | 34 | 50.08% |
| ANET241115C00300000 | 2024-04-24 2:42PM EDT | 300.00 | 22.10 | 23.60 | 24.50 | 0.00 | - | 5 | 19 | 50.04% |
| ANET241115C00310000 | 2024-04-26 1:41PM EDT | 310.00 | 24.30 | 20.90 | 21.60 | 0.00 | - | 1 | 81 | 49.80% |
| ANET241115C00320000 | 2024-04-26 11:32AM EDT | 320.00 | 21.60 | 18.10 | 18.90 | 0.00 | - | 5 | 29 | 49.43% |
| ANET241115C00330000 | 2024-04-24 3:41PM EDT | 330.00 | 15.20 | 16.00 | 16.60 | 0.00 | - | - | 8 | 49.24% |
| ANET241115C00340000 | 2024-04-26 12:12PM EDT | 340.00 | 16.40 | 14.00 | 14.60 | 0.00 | - | 2 | 4 | 49.13% |
| ANET241115C00350000 | 2024-04-19 3:43PM EDT | 350.00 | 8.90 | 12.20 | 12.70 | 0.00 | - | 2 | 2 | 48.83% |
| ANET241115C00360000 | 2024-04-16 1:29PM EDT | 360.00 | 11.90 | 10.60 | 11.20 | -0.40 | -3.25% | 3 | 2 | 48.84% |
| ANET241115C00370000 | 2024-04-12 9:47AM EDT | 370.00 | 14.50 | 9.30 | 9.80 | 0.00 | - | 2 | 3 | 48.73% |
| ANET241115C00380000 | 2024-04-08 11:36AM EDT | 380.00 | 17.70 | 8.00 | 8.50 | 0.00 | - | - | 2 | 48.50% |
| ANET241115C00390000 | 2024-04-25 3:13PM EDT | 390.00 | 9.10 | 7.00 | 7.50 | 0.00 | - | 4 | 28 | 48.56% |
| ANET241115C00400000 | 2024-04-16 2:30PM EDT | 400.00 | 7.10 | 6.10 | 6.50 | 0.00 | - | 10 | 14 | 48.37% |
| ANET241115C00430000 | 2024-04-24 9:52AM EDT | 430.00 | 3.90 | 4.00 | 4.40 | 0.00 | - | - | 6 | 48.40% |
| ANET241115C00440000 | 2024-04-24 9:52AM EDT | 440.00 | 3.50 | 3.50 | 3.90 | 0.00 | - | - | 10 | 48.52% |
| ANET241115C00450000 | 2024-04-17 10:06AM EDT | 450.00 | 3.30 | 3.00 | 3.40 | 0.00 | - | 1 | 12 | 48.46% |
Options de ventepour15 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET241115P00150000 | 2024-04-22 1:03PM EDT | 150.00 | 3.07 | 2.25 | 2.70 | 0.00 | - | 1 | 2 | 51.71% |
| ANET241115P00160000 | 2024-04-25 3:41PM EDT | 160.00 | 3.30 | 3.30 | 3.60 | 0.00 | - | 1 | 5 | 50.78% |
| ANET241115P00165000 | 2024-04-17 3:33PM EDT | 165.00 | 4.00 | 3.90 | 4.10 | 0.00 | - | - | 10 | 50.21% |
| ANET241115P00170000 | 2024-04-26 2:51PM EDT | 170.00 | 4.30 | 4.50 | 4.80 | 0.00 | - | 1 | 93 | 50.26% |
| ANET241115P00175000 | 2024-04-16 3:20PM EDT | 175.00 | 4.90 | 5.20 | 5.50 | 0.00 | - | 1 | 3 | 49.72% |
| ANET241115P00185000 | 2024-04-25 10:43AM EDT | 185.00 | 7.00 | 6.80 | 7.20 | 0.00 | - | 1 | 1 | 48.87% |
| ANET241115P00190000 | 2024-04-25 11:12AM EDT | 190.00 | 7.90 | 7.70 | 8.10 | 0.00 | - | - | 12 | 48.27% |
| ANET241115P00200000 | 2024-04-29 9:43AM EDT | 200.00 | 9.60 | 9.90 | 10.30 | 0.00 | - | 10 | 11 | 47.42% |
| ANET241115P00210000 | 2024-04-22 10:23AM EDT | 210.00 | 16.00 | 12.50 | 12.90 | 0.00 | - | 8 | 32 | 46.63% |
| ANET241115P00220000 | 2024-04-30 10:18AM EDT | 220.00 | 15.00 | 15.50 | 15.80 | -1.80 | -10.71% | 1 | 5 | 45.66% |
| ANET241115P00230000 | 2024-04-23 11:47AM EDT | 230.00 | 21.35 | 19.00 | 19.80 | 0.00 | - | 1 | 165 | 45.75% |
| ANET241115P00240000 | 2024-04-30 1:10PM EDT | 240.00 | 23.30 | 22.90 | 23.60 | +1.10 | +4.95% | 10 | 341 | 44.84% |
| ANET241115P00250000 | 2024-04-22 1:52PM EDT | 250.00 | 31.98 | 27.30 | 27.90 | 0.00 | - | 3 | 84 | 44.02% |
| ANET241115P00260000 | 2024-04-24 12:41PM EDT | 260.00 | 35.50 | 32.20 | 32.80 | 0.00 | - | 1 | 8 | 43.40% |
| ANET241115P00270000 | 2024-04-18 2:55PM EDT | 270.00 | 37.00 | 37.50 | 38.20 | -1.10 | -2.89% | 1 | 5 | 42.84% |
| ANET241115P00280000 | 2024-04-25 12:59PM EDT | 280.00 | 41.40 | 43.40 | 44.10 | 0.00 | - | 10 | 15 | 42.36% |
| ANET241115P00290000 | 2024-04-17 11:07AM EDT | 290.00 | 49.40 | 49.60 | 50.40 | 0.00 | - | - | 1 | 41.83% |
| ANET241115P00300000 | 2024-04-26 11:22AM EDT | 300.00 | 53.20 | 56.20 | 57.50 | 0.00 | - | 3 | 4 | 41.84% |
| ANET241115P00320000 | 2024-04-23 2:00PM EDT | 320.00 | 76.70 | 70.60 | 71.80 | 0.00 | - | - | 1 | 40.47% |
| ANET241115P00380000 | 2024-04-10 9:35AM EDT | 380.00 | 94.70 | 121.50 | 123.20 | 0.00 | - | - | 1 | 38.97% |
| ANET241115P00410000 | 2024-03-27 11:17AM EDT | 410.00 | 125.10 | 140.40 | 143.30 | 0.00 | - | 2 | 0 | 0.00% |
| ANET241115P00420000 | 2024-04-08 9:35AM EDT | 420.00 | 127.70 | 158.60 | 162.50 | 0.00 | - | - | 0 | 43.89% |
