Marchés français ouverture 43 min
Dow Jones
39 411,21 +260,91 (+0,67 %) Nasdaq
17 496,82 -192,54 (-1,09 %) Nikkei 225
39 206,60 +401,95 (+1,04 %) EUR/USD
1,0740 +0,0003 (+0,03 %) HANG SENG
18 098,22 +70,51 (+0,39 %) Bitcoin EUR
56 805,16 -1 221,62 (-2,11 %)
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’achatpour28 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240628C00190000 | 2024-06-17 3:16PM EDT | 190.00 | 151.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ANET240628C00205000 | 2024-05-16 10:04AM EDT | 205.00 | 121.99 | 122.60 | 125.90 | 0.00 | - | - | 1 | 164.06% |
| ANET240628C00215000 | 2024-05-10 3:22PM EDT | 215.00 | 101.39 | 80.50 | 84.60 | 0.00 | - | - | 1 | 0.00% |
| ANET240628C00225000 | 2024-06-17 3:17PM EDT | 225.00 | 115.68 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ANET240628C00235000 | 2024-06-14 11:48AM EDT | 235.00 | 92.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ANET240628C00240000 | 2024-06-13 10:53AM EDT | 240.00 | 82.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| ANET240628C00245000 | 2024-06-21 9:44AM EDT | 245.00 | 84.94 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| ANET240628C00250000 | 2024-05-14 1:47PM EDT | 250.00 | 62.76 | 75.50 | 78.80 | 0.00 | - | 1 | 1 | 0.00% |
| ANET240628C00270000 | 2024-06-21 11:12AM EDT | 270.00 | 64.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANET240628C00275000 | 2024-06-12 2:16PM EDT | 275.00 | 37.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANET240628C00277500 | 2024-06-17 3:18PM EDT | 277.50 | 63.77 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ANET240628C00280000 | 2024-06-24 1:24PM EDT | 280.00 | 50.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ANET240628C00285000 | 2024-06-11 12:19PM EDT | 285.00 | 20.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANET240628C00287500 | 2024-06-14 12:26PM EDT | 287.50 | 40.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANET240628C00290000 | 2024-06-18 12:46PM EDT | 290.00 | 54.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ANET240628C00295000 | 2024-06-17 9:30AM EDT | 295.00 | 40.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANET240628C00297500 | 2024-06-17 3:32PM EDT | 297.50 | 44.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANET240628C00300000 | 2024-06-24 11:02AM EDT | 300.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANET240628C00302500 | 2024-06-24 2:52PM EDT | 302.50 | 27.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ANET240628C00305000 | 2024-06-24 2:35PM EDT | 305.00 | 23.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANET240628C00307500 | 2024-06-21 12:00PM EDT | 307.50 | 28.94 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| ANET240628C00310000 | 2024-06-24 2:05PM EDT | 310.00 | 19.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ANET240628C00312500 | 2024-06-18 10:02AM EDT | 312.50 | 31.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ANET240628C00315000 | 2024-06-24 10:04AM EDT | 315.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANET240628C00317500 | 2024-06-21 10:00AM EDT | 317.50 | 14.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ANET240628C00320000 | 2024-06-24 3:42PM EDT | 320.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| ANET240628C00322500 | 2024-06-24 12:58PM EDT | 322.50 | 10.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANET240628C00325000 | 2024-06-24 3:29PM EDT | 325.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ANET240628C00327500 | 2024-06-24 3:02PM EDT | 327.50 | 6.50 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 0.00% |
| ANET240628C00330000 | 2024-06-24 3:59PM EDT | 330.00 | 4.58 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 0.78% |
| ANET240628C00332500 | 2024-06-24 3:07PM EDT | 332.50 | 3.85 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 3.13% |
| ANET240628C00335000 | 2024-06-24 3:50PM EDT | 335.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 192 | 0 | 3.13% |
| ANET240628C00337500 | 2024-06-24 3:45PM EDT | 337.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 6.25% |
| ANET240628C00340000 | 2024-06-24 3:59PM EDT | 340.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 6.25% |
| ANET240628C00342500 | 2024-06-24 12:10PM EDT | 342.50 | 1.22 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| ANET240628C00345000 | 2024-06-24 3:33PM EDT | 345.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 12.50% |
| ANET240628C00347500 | 2024-06-24 12:53PM EDT | 347.50 | 0.76 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| ANET240628C00350000 | 2024-06-24 3:47PM EDT | 350.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
| ANET240628C00355000 | 2024-06-24 3:20PM EDT | 355.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| ANET240628C00360000 | 2024-06-24 3:20PM EDT | 360.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| ANET240628C00365000 | 2024-06-24 10:53AM EDT | 365.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| ANET240628C00370000 | 2024-06-24 3:46PM EDT | 370.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 193 | 0 | 25.00% |
| ANET240628C00375000 | 2024-06-24 2:44PM EDT | 375.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 25.00% |
| ANET240628C00380000 | 2024-06-24 12:37PM EDT | 380.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| ANET240628C00385000 | 2024-06-21 2:43PM EDT | 385.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ANET240628C00390000 | 2024-06-24 9:59AM EDT | 390.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| ANET240628C00395000 | 2024-06-21 2:29PM EDT | 395.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| ANET240628C00400000 | 2024-06-24 9:30AM EDT | 400.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| ANET240628C00410000 | 2024-06-21 3:14PM EDT | 410.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 50.00% |
Options de ventepour28 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240628P00185000 | 2024-05-14 2:03PM EDT | 185.00 | 0.09 | 0.00 | 1.90 | 0.00 | - | - | 1 | 297.17% |
| ANET240628P00200000 | 2024-06-11 11:29AM EDT | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| ANET240628P00210000 | 2024-06-13 9:33AM EDT | 210.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ANET240628P00215000 | 2024-06-17 10:26AM EDT | 215.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| ANET240628P00220000 | 2024-06-17 10:18AM EDT | 220.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| ANET240628P00225000 | 2024-06-18 9:47AM EDT | 225.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| ANET240628P00230000 | 2024-06-21 9:36AM EDT | 230.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ANET240628P00235000 | 2024-06-18 12:25PM EDT | 235.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| ANET240628P00240000 | 2024-06-18 12:47PM EDT | 240.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| ANET240628P00245000 | 2024-06-10 10:54AM EDT | 245.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| ANET240628P00250000 | 2024-06-24 3:22PM EDT | 250.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| ANET240628P00255000 | 2024-06-24 9:30AM EDT | 255.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| ANET240628P00260000 | 2024-06-24 2:55PM EDT | 260.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ANET240628P00265000 | 2024-06-24 9:37AM EDT | 265.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ANET240628P00270000 | 2024-06-24 10:41AM EDT | 270.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| ANET240628P00275000 | 2024-06-24 2:54PM EDT | 275.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 25.00% |
| ANET240628P00277500 | 2024-06-21 2:16PM EDT | 277.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
| ANET240628P00280000 | 2024-06-24 1:37PM EDT | 280.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
| ANET240628P00282500 | 2024-06-21 1:44PM EDT | 282.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| ANET240628P00285000 | 2024-06-24 12:38PM EDT | 285.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ANET240628P00287500 | 2024-06-20 3:31PM EDT | 287.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ANET240628P00290000 | 2024-06-24 12:15PM EDT | 290.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| ANET240628P00292500 | 2024-06-21 11:42AM EDT | 292.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ANET240628P00295000 | 2024-06-24 12:15PM EDT | 295.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| ANET240628P00297500 | 2024-06-24 10:15AM EDT | 297.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| ANET240628P00300000 | 2024-06-24 3:56PM EDT | 300.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 25.00% |
| ANET240628P00302500 | 2024-06-24 11:54AM EDT | 302.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 12.50% |
| ANET240628P00305000 | 2024-06-24 1:32PM EDT | 305.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 12.50% |
| ANET240628P00307500 | 2024-06-24 10:41AM EDT | 307.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 12.50% |
| ANET240628P00310000 | 2024-06-24 3:55PM EDT | 310.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 12.50% |
| ANET240628P00312500 | 2024-06-24 3:41PM EDT | 312.50 | 0.57 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 12.50% |
| ANET240628P00315000 | 2024-06-24 3:45PM EDT | 315.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 309 | 0 | 12.50% |
| ANET240628P00317500 | 2024-06-24 3:54PM EDT | 317.50 | 1.17 | 0.00 | 0.00 | 0.00 | - | 584 | 0 | 6.25% |
| ANET240628P00320000 | 2024-06-24 3:52PM EDT | 320.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 334 | 0 | 6.25% |
| ANET240628P00322500 | 2024-06-24 3:48PM EDT | 322.50 | 2.25 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 6.25% |
| ANET240628P00325000 | 2024-06-24 3:04PM EDT | 325.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 3.13% |
| ANET240628P00327500 | 2024-06-24 3:52PM EDT | 327.50 | 4.23 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 1.56% |
| ANET240628P00330000 | 2024-06-24 3:59PM EDT | 330.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 0.00% |
| ANET240628P00332500 | 2024-06-24 2:18PM EDT | 332.50 | 7.98 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| ANET240628P00335000 | 2024-06-24 3:19PM EDT | 335.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| ANET240628P00337500 | 2024-06-24 3:44PM EDT | 337.50 | 9.95 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| ANET240628P00340000 | 2024-06-24 2:05PM EDT | 340.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| ANET240628P00342500 | 2024-06-21 3:59PM EDT | 342.50 | 8.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ANET240628P00345000 | 2024-06-24 3:44PM EDT | 345.00 | 16.29 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ANET240628P00347500 | 2024-06-20 11:42AM EDT | 347.50 | 10.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ANET240628P00350000 | 2024-06-21 2:08PM EDT | 350.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ANET240628P00355000 | 2024-06-21 10:42AM EDT | 355.00 | 23.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANET240628P00375000 | 2024-06-21 10:42AM EDT | 375.00 | 43.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANET240628P00410000 | 2024-06-17 9:36AM EDT | 410.00 | 75.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
