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
59 192,22 -525,94 (-0,88 %)
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’achatpour21 février 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET250221C00210000 | 2024-04-25 1:28PM EDT | 210.00 | 81.50 | 78.60 | 80.80 | 0.00 | - | 1 | 2 | 55.97% |
| ANET250221C00250000 | 2024-04-19 3:01PM EDT | 250.00 | 43.40 | 54.60 | 56.70 | 0.00 | - | 1 | 4 | 51.90% |
| ANET250221C00260000 | 2024-04-25 1:54PM EDT | 260.00 | 52.30 | 49.70 | 50.50 | 0.00 | - | 6 | 15 | 50.64% |
| ANET250221C00270000 | 2024-04-26 11:51AM EDT | 270.00 | 46.90 | 45.00 | 46.70 | +13.80 | +41.69% | 1 | 5 | 50.46% |
| ANET250221C00280000 | 2024-04-25 2:35PM EDT | 280.00 | 43.47 | 39.70 | 43.00 | 0.00 | - | 1 | 6 | 51.43% |
| ANET250221C00290000 | 2024-04-22 3:09PM EDT | 290.00 | 27.55 | 36.90 | 37.60 | 0.00 | - | 1 | 5 | 49.42% |
| ANET250221C00300000 | 2024-04-22 3:59PM EDT | 300.00 | 23.90 | 33.30 | 34.00 | 0.00 | - | 1 | 1 | 49.01% |
| ANET250221C00310000 | 2024-04-02 10:47AM EDT | 310.00 | 40.73 | 29.80 | 30.70 | 0.00 | - | - | 1 | 48.64% |
| ANET250221C00320000 | 2024-04-19 3:58PM EDT | 320.00 | 19.93 | 27.00 | 27.70 | 0.00 | - | 2 | 1 | 48.31% |
| ANET250221C00340000 | 2024-03-28 12:13PM EDT | 340.00 | 33.17 | 21.80 | 22.50 | 0.00 | - | 1 | 3 | 47.77% |
| ANET250221C00350000 | 2024-04-22 1:26PM EDT | 350.00 | 13.00 | 19.60 | 20.40 | 0.00 | - | 12 | 15 | 47.70% |
| ANET250221C00360000 | 2024-04-12 9:48AM EDT | 360.00 | 23.20 | 17.60 | 18.30 | 0.00 | - | 5 | 5 | 47.41% |
| ANET250221C00370000 | 2024-03-27 11:15AM EDT | 370.00 | 23.30 | 17.40 | 18.00 | 0.00 | - | 4 | 3 | 49.08% |
| ANET250221C00390000 | 2024-04-12 10:58AM EDT | 390.00 | 17.40 | 12.60 | 13.30 | 0.00 | - | 4 | 10 | 46.88% |
| ANET250221C00400000 | 2024-04-12 3:16PM EDT | 400.00 | 14.70 | 10.40 | 12.00 | 0.00 | - | 5 | 5 | 46.81% |
| ANET250221C00420000 | 2024-04-02 1:55PM EDT | 420.00 | 15.40 | 9.10 | 9.70 | 0.00 | - | - | 7 | 46.57% |
| ANET250221C00430000 | 2024-04-08 10:13AM EDT | 430.00 | 15.90 | 8.10 | 8.70 | 0.00 | - | - | 9 | 46.44% |
| ANET250221C00440000 | 2024-04-15 10:46AM EDT | 440.00 | 9.40 | 7.40 | 7.90 | 0.00 | - | - | 4 | 46.48% |
Options de ventepour21 février 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET250221P00145000 | 2024-04-25 3:45PM EDT | 145.00 | 3.30 | 3.10 | 3.50 | 0.00 | - | 1 | 2 | 49.06% |
| ANET250221P00155000 | 2024-04-15 3:18PM EDT | 155.00 | 4.60 | 4.20 | 4.60 | 0.00 | - | 5 | 6 | 48.00% |
| ANET250221P00160000 | 2024-04-18 2:07PM EDT | 160.00 | 5.28 | 4.70 | 5.20 | 0.00 | - | - | 2 | 47.39% |
| ANET250221P00170000 | 2024-04-12 11:00AM EDT | 170.00 | 5.80 | 6.20 | 6.70 | 0.00 | - | 2 | 2 | 46.51% |
| ANET250221P00175000 | 2024-04-19 2:28PM EDT | 175.00 | 8.70 | 7.00 | 8.20 | 0.00 | - | 1 | 12 | 47.44% |
| ANET250221P00180000 | 2024-04-12 10:39AM EDT | 180.00 | 7.21 | 7.90 | 8.50 | 0.00 | - | 1 | 3 | 45.69% |
| ANET250221P00190000 | 2024-04-12 2:54PM EDT | 190.00 | 9.71 | 10.00 | 10.50 | 0.00 | - | 1 | 6 | 44.72% |
| ANET250221P00200000 | 2024-04-19 2:24PM EDT | 200.00 | 14.91 | 12.40 | 12.90 | 0.00 | - | 12 | 19 | 43.92% |
| ANET250221P00210000 | 2024-04-25 11:12AM EDT | 210.00 | 16.20 | 14.60 | 15.70 | 0.00 | - | 1 | 38 | 43.22% |
| ANET250221P00220000 | 2024-04-09 10:37AM EDT | 220.00 | 13.80 | 18.30 | 20.30 | 0.00 | - | - | 1 | 44.40% |
| ANET250221P00230000 | 2024-04-18 12:57PM EDT | 230.00 | 23.30 | 21.80 | 22.60 | 0.00 | - | 13 | 15 | 42.09% |
| ANET250221P00240000 | 2024-04-26 12:15PM EDT | 240.00 | 26.00 | 25.30 | 26.40 | -5.40 | -17.20% | 2 | 12 | 41.26% |
| ANET250221P00250000 | 2024-03-27 2:10PM EDT | 250.00 | 23.10 | 30.10 | 30.70 | 0.00 | - | 45 | 26 | 40.57% |
| ANET250221P00260000 | 2024-04-03 3:53PM EDT | 260.00 | 24.30 | 34.80 | 35.50 | 0.00 | - | 1 | 1 | 40.01% |
| ANET250221P00270000 | 2024-04-09 10:30AM EDT | 270.00 | 30.68 | 40.00 | 40.80 | 0.00 | - | 2 | 4 | 39.55% |
| ANET250221P00280000 | 2024-04-22 2:57PM EDT | 280.00 | 53.43 | 44.40 | 46.30 | 0.00 | - | 1 | 8 | 38.90% |
| ANET250221P00300000 | 2024-03-25 10:42AM EDT | 300.00 | 38.93 | 62.40 | 63.20 | 0.00 | - | 1 | 1 | 42.65% |
| ANET250221P00400000 | 2024-04-04 1:58PM EDT | 400.00 | 109.70 | 136.40 | 140.40 | 0.00 | - | 1 | 1 | 35.89% |
| ANET250221P00450000 | 2024-04-12 9:30AM EDT | 450.00 | 174.20 | 183.50 | 187.90 | 0.00 | - | 1 | 0 | 36.53% |
