La bourse est fermée

Arista Networks, Inc. (ANET)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
289,98+1,57 (+0,54 %)
À la clôture : 04:00PM EDT
289,79 -0,19 (-0,07 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:310.00
Options d’achatpour5 avril 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ANET240405C003100002024-03-28 3:26PM EDT2024-04-050.510.450.55-0.09-15.00%1920732.59%
ANET240412C003100002024-03-28 3:40PM EDT2024-04-121.801.701.90-0.12-6.25%1113634.49%
ANET240419C003100002024-03-28 3:52PM EDT2024-04-193.003.003.20-0.14-4.46%491,54834.89%
ANET240426C003100002024-03-28 3:37PM EDT2024-04-264.704.604.90+1.00+27.03%4911736.87%
ANET240503C003100002024-03-27 1:47PM EDT2024-05-038.939.4010.200.00-15749.32%
ANET240517C003100002024-03-28 2:09PM EDT2024-05-1712.6012.3012.70-0.20-1.56%749247.99%
ANET240621C003100002024-03-28 3:10PM EDT2024-06-2116.7916.7016.90+1.49+9.74%828044.56%
ANET240719C003100002024-03-27 10:06AM EDT2024-07-1918.8019.2019.700.00-111143.07%
ANET240920C003100002024-03-28 2:24PM EDT2024-09-2027.7027.9028.30+1.90+7.36%278945.27%
ANET241115C003100002024-03-25 11:25AM EDT2024-11-1544.4833.9035.400.00-1147.13%
ANET241220C003100002024-03-26 11:38AM EDT2024-12-2045.2536.7037.700.00-25446.26%
ANET250117C003100002024-03-28 10:30AM EDT2025-01-1739.9937.9040.50-6.61-14.18%528846.70%
ANET250620C003100002024-03-27 3:19PM EDT2025-06-2049.3251.5052.900.00-324547.56%
ANET260116C003100002024-03-28 9:45AM EDT2026-01-1665.8063.5065.70+4.80+7.87%311247.62%
Options de ventepour5 avril 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ANET240405P003100002024-03-28 10:38AM EDT2024-04-0519.1519.1021.30-4.81-20.08%11541.33%
ANET240412P003100002024-03-27 10:03AM EDT2024-04-1223.6019.4022.20+0.10+0.43%1536.27%
ANET240419P003100002024-03-28 3:33PM EDT2024-04-1921.9421.9022.60-3.48-13.69%17031.96%
ANET240426P003100002024-03-22 10:03AM EDT2024-04-2615.6522.3024.400.00-1134.96%
ANET240503P003100002024-03-27 12:28PM EDT2024-05-0330.7027.3029.000.00-1145.73%
ANET240517P003100002024-03-28 3:59PM EDT2024-05-1730.3030.3031.00-3.71-10.91%35143.79%
ANET240621P003100002024-03-26 2:42PM EDT2024-06-2127.3733.3033.800.00-38438.83%
ANET240719P003100002024-03-13 11:33AM EDT2024-07-1943.6034.5035.400.00-3536.24%
ANET240920P003100002024-03-28 11:35AM EDT2024-09-2040.1040.5041.10-2.60-6.09%51136.26%
ANET241220P003100002024-03-27 10:14AM EDT2024-12-2047.8046.5047.200.00-11435.64%
ANET250117P003100002024-03-14 10:11AM EDT2025-01-1752.6047.2048.800.00-85135.45%
ANET250620P003100002024-02-12 3:48PM EDT2025-06-2065.3058.3061.500.00--138.65%
ANET260116P003100002024-03-18 10:51AM EDT2026-01-1663.0961.3063.300.00-3233.07%