La bourse est fermée

Arista Networks, Inc. (ANET)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
216,71+0,46 (+0,22 %)
À partir de 1:55PM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour14 août 2020
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ANET200814C002000002020-08-05 1:25PM EDT200.0035.4814.9016.500.00--10.00%
ANET200814C002050002020-08-07 3:58PM EDT205.0025.479.6012.400.00-1067.14%
ANET200814C002100002020-08-13 11:08AM EDT210.003.455.906.60-12.30-78.10%210.00%
ANET200814C002125002020-08-13 12:51PM EDT212.505.043.804.70-12.79-71.73%5530.03%
ANET200814C002150002020-08-13 12:38PM EDT215.003.421.102.60-17.20-83.41%224525.20%
ANET200814C002175002020-08-13 12:52PM EDT217.501.650.901.05-0.55-25.00%277622.02%
ANET200814C002200002020-08-13 1:24PM EDT220.000.400.250.55-0.62-60.78%7316426.64%
ANET200814C002225002020-08-13 12:15PM EDT222.500.400.100.25-0.20-33.33%209729.00%
ANET200814C002250002020-08-13 12:10PM EDT225.000.180.001.50-0.02-10.00%713652.20%
ANET200814C002275002020-08-13 11:52AM EDT227.500.050.000.55-0.10-66.67%12056.15%
ANET200814C002300002020-08-13 11:47AM EDT230.000.050.000.75-0.05-50.00%48058.50%
ANET200814C002325002020-08-13 1:08PM EDT232.500.050.000.60-0.05-50.00%2062.99%
ANET200814C002350002020-08-12 3:16PM EDT235.000.050.000.100.00-1051.17%
ANET200814C002375002020-08-11 11:44AM EDT237.500.050.000.050.00-20051.95%
ANET200814C002400002020-08-12 2:34PM EDT240.000.300.000.30+0.25+500.00%10318373.83%
ANET200814C002425002020-08-11 2:28PM EDT242.500.050.000.050.00-16462.11%
ANET200814C002450002020-08-13 12:32PM EDT245.000.220.000.50+0.17+340.00%1093.95%
ANET200814C002475002020-08-07 9:30AM EDT247.502.770.000.050.00-204771.88%
ANET200814C002500002020-08-11 2:26PM EDT250.000.040.000.050.00-219776.56%
ANET200814C002525002020-07-30 3:05PM EDT252.5010.100.004.200.00-40184.33%
ANET200814C002550002020-08-06 2:45PM EDT255.000.400.002.050.00-20157.96%
ANET200814C002575002020-08-10 9:52AM EDT257.500.120.000.100.00-14298.05%
ANET200814C002600002020-08-10 2:26PM EDT260.000.150.002.900.00-1213187.21%
ANET200814C002625002020-08-12 9:36AM EDT262.500.040.004.300.00-40216.31%
ANET200814C002650002020-08-11 11:32AM EDT265.000.100.000.100.00-10112.11%
ANET200814C002675002020-08-05 11:29AM EDT267.500.720.004.300.00-46230.71%
ANET200814C002700002020-08-05 1:15PM EDT270.000.250.000.100.00-130121.09%
ANET200814C002725002020-08-11 1:24PM EDT272.500.080.004.400.00-14246.19%
ANET200814C002750002020-08-11 1:24PM EDT275.000.030.000.100.00-1329129.69%
ANET200814C002800002020-08-06 10:39AM EDT280.000.150.001.000.00-250192.38%
ANET200814C002850002020-08-05 10:16AM EDT285.000.130.000.050.00-1210135.94%
ANET200814C002900002020-08-05 10:47AM EDT290.000.050.004.500.00-130293.12%
ANET200814C002950002020-08-10 9:30AM EDT295.000.050.004.500.00-112305.18%
ANET200814C003000002020-08-05 9:35AM EDT300.000.100.000.100.00-117170.31%
ANET200814C003050002020-08-04 11:25AM EDT305.001.800.004.800.00-420333.69%
ANET200814C003100002020-08-04 3:40PM EDT310.001.000.004.100.00-50332.13%
ANET200814C003150002020-08-04 2:14PM EDT315.000.650.000.100.00-33192.19%
ANET200814C003200002020-08-03 10:40AM EDT320.000.600.004.900.00-20368.36%
Options de ventepour14 août 2020
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ANET200814P001100002020-07-27 2:03PM EDT110.000.080.004.300.00-840620.31%
ANET200814P001150002020-07-16 1:14PM EDT115.000.28-4.400.00--60705.57%
ANET200814P001600002020-07-27 2:03PM EDT160.000.350.000.600.00-2815212.50%
ANET200814P001650002020-07-15 3:27PM EDT165.001.400.000.600.00-120193.95%
ANET200814P001700002020-08-10 9:58AM EDT170.000.080.000.050.00-40125.00%
ANET200814P001750002020-08-10 10:00AM EDT175.000.100.003.400.00-11231.74%
ANET200814P001850002020-07-27 10:18AM EDT185.000.750.000.750.00-15128.13%
ANET200814P001875002020-08-07 9:43AM EDT187.500.100.000.050.00-3678.91%
ANET200814P001925002020-07-24 10:57AM EDT192.501.550.001.150.00-57111.62%
ANET200814P001950002020-08-04 9:30AM EDT195.000.520.000.150.00-1669.14%
ANET200814P001975002020-07-29 10:07AM EDT197.500.750.001.200.00-1093.65%
ANET200814P002000002020-08-13 11:09AM EDT200.000.230.001.20-0.02-8.00%2783.94%
ANET200814P002025002020-08-13 11:05AM EDT202.500.150.000.20-0.13-46.43%71956.84%
ANET200814P002050002020-08-13 9:30AM EDT205.000.400.000.60+0.18+81.82%1053.32%
ANET200814P002075002020-08-13 12:54PM EDT207.500.250.051.05-0.05-16.67%17052.59%
ANET200814P002100002020-08-13 11:24AM EDT210.000.700.250.45+0.08+12.90%349839.50%
ANET200814P002125002020-08-13 1:23PM EDT212.500.670.650.85-0.73-52.14%84037.65%
ANET200814P002150002020-08-13 12:59PM EDT215.004.301.351.55+2.60+152.94%128036.13%
ANET200814P002175002020-08-13 12:52PM EDT217.502.552.602.95-0.15-5.56%142439.50%
ANET200814P002200002020-08-13 1:39PM EDT220.004.524.004.90+0.11+2.49%2046.00%
ANET200814P002225002020-08-12 12:36PM EDT222.509.106.407.40+3.40+59.65%1058.98%
ANET200814P002250002020-08-13 12:06PM EDT225.008.897.909.50+0.94+11.82%5517462.55%
ANET200814P002275002020-08-13 1:07PM EDT227.5010.9410.2013.80+0.17+1.58%23273.00%
ANET200814P002300002020-08-11 2:17PM EDT230.0017.4512.2015.90+9.87+130.21%13771.05%
ANET200814P002325002020-08-10 10:47AM EDT232.5011.0714.5018.600.00-305479.74%
ANET200814P002350002020-08-13 12:38PM EDT235.0017.7517.6020.30-0.17-0.95%311484.77%
ANET200814P002375002020-08-13 10:30AM EDT237.5025.2019.1023.70+16.96+205.83%33190.77%
ANET200814P002400002020-08-12 3:09PM EDT240.0022.7321.9026.300.00-1374105.76%
ANET200814P002425002020-08-13 10:30AM EDT242.5029.9324.6028.70+15.98+114.55%28115.23%
ANET200814P002450002020-08-10 9:45AM EDT245.0018.1027.1031.300.00-10124.61%
ANET200814P002475002020-08-05 9:33AM EDT247.508.4529.4033.900.00-10130.13%
ANET200814P002500002020-08-06 1:33PM EDT250.0014.0031.7036.500.00-25135.35%
ANET200814P002525002020-08-07 9:59AM EDT252.5022.0034.3039.000.00-10144.34%
ANET200814P002550002020-08-03 12:34PM EDT255.009.7036.7041.500.00-24149.12%
ANET200814P002575002020-08-07 10:04AM EDT257.5027.3239.1044.000.00-10153.52%
ANET200814P002600002020-08-07 3:12PM EDT260.0031.1041.7046.500.00-115162.30%
ANET200814P002625002020-08-07 3:12PM EDT262.5033.5544.1049.000.00-10166.41%
ANET200814P002650002020-08-04 1:28PM EDT265.0012.7046.7051.300.00--0170.12%
ANET200814P002725002020-08-03 9:47AM EDT272.5019.5654.4058.900.00-11195.80%
En utilisant Yahoo vous acceptez les cookies de Yahoo/ses partenaires aux fins de personnalisation et autres usages