香港股市 已收市

Arista網絡公司 (ANET)

NYSE - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
271.22-25.36 (-8.55%)
收市:04:00PM EDT
268.51 -2.71 (-1.00%)
收市後: 07:59PM EDT
價內期權
認購期權範圍2024年4月19日
合約名稱上次交易日期拍板收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
ANET240419C001400002024-03-27 3:26PM EDT140.00146.26129.80133.400.00-77244.34%
ANET240419C001550002024-04-02 9:30AM EDT155.00136.56114.80118.300.00--1205.86%
ANET240419C001600002024-04-11 12:19PM EDT160.00133.93109.70113.300.00-19190.82%
ANET240419C001700002024-04-08 9:49AM EDT170.00125.7099.80103.300.00-15175.29%
ANET240419C001750002024-02-13 1:31PM EDT175.0093.80108.10112.000.00-13424.61%
ANET240419C001800002024-04-12 9:30AM EDT180.0094.9090.1093.50-30.18-24.13%14171.19%
ANET240419C001850002024-04-02 3:55PM EDT185.00105.9684.8088.200.00-14143.36%
ANET240419C001900002024-01-19 1:18PM EDT190.0075.6172.5075.900.00-340.00%
ANET240419C001950002024-03-15 1:34PM EDT195.0084.5274.9078.200.00-15129.20%
ANET240419C002000002024-04-12 9:36AM EDT200.0082.2869.8073.60-8.74-9.60%3741128.32%
ANET240419C002050002024-04-12 9:40AM EDT205.0076.2564.8068.40-5.36-6.57%77114.75%
ANET240419C002100002024-04-12 9:53AM EDT210.0067.9559.9063.40-11.62-14.60%314108.55%
ANET240419C002150002024-04-12 9:54AM EDT215.0062.7454.8058.50-8.96-12.50%88100.05%
ANET240419C002200002024-04-12 10:16AM EDT220.0056.8450.3053.50-11.54-16.88%1438100.20%
ANET240419C002250002024-04-12 9:58AM EDT225.0051.7245.1048.60-13.03-20.12%7889.94%
ANET240419C002300002024-04-11 3:52PM EDT230.0067.3540.8042.900.00-26081.25%
ANET240419C002400002024-04-12 12:48PM EDT240.0031.5030.1033.30-20.85-39.83%78660.35%
ANET240419C002450002024-04-11 1:01PM EDT245.0049.2026.2027.70+49.20--157.52%
ANET240419C002475002024-04-12 11:05AM EDT247.5027.4423.6025.500.00-7054.91%
ANET240419C002500002024-04-12 3:53PM EDT250.0023.2021.7023.00-23.40-50.21%5214655.03%
ANET240419C002550002024-04-12 10:18AM EDT255.0022.8017.4020.30-10.27-31.06%9662.09%
ANET240419C002575002024-04-12 1:39PM EDT257.5015.6015.4017.80-2.90-15.68%102058.59%
ANET240419C002600002024-04-12 2:42PM EDT260.0014.5013.4014.30-16.70-53.53%28726450.22%
ANET240419C002625002024-04-12 3:53PM EDT262.5012.7011.6012.50-15.59-55.11%281053.71%
ANET240419C002650002024-04-12 3:45PM EDT265.0011.2010.1010.60-23.46-67.69%351651.48%
ANET240419C002675002024-04-12 1:55PM EDT267.508.408.508.70-14.28-62.96%41448.46%
ANET240419C002700002024-04-12 3:57PM EDT270.007.207.007.30-18.90-72.41%29469348.21%
ANET240419C002725002024-04-12 3:56PM EDT272.505.905.706.00-12.33-67.64%159847.62%
ANET240419C002750002024-04-12 3:59PM EDT275.004.694.604.90-15.61-76.90%2425447.39%
ANET240419C002775002024-04-12 3:58PM EDT277.503.873.603.90-10.33-72.75%28658546.80%
ANET240419C002800002024-04-12 3:58PM EDT280.002.942.853.10-15.91-84.40%8491,41046.68%
ANET240419C002825002024-04-12 3:58PM EDT282.502.362.202.40-9.94-80.81%1575146.29%
ANET240419C002850002024-04-12 3:58PM EDT285.001.821.651.85-11.48-86.32%48212046.16%
ANET240419C002875002024-04-12 3:39PM EDT287.501.381.251.40-9.92-87.79%5510645.97%
ANET240419C002900002024-04-12 3:58PM EDT290.001.000.951.10-9.50-90.48%81482346.56%
ANET240419C002925002024-04-12 3:58PM EDT292.500.810.700.85-8.09-90.90%21212146.97%
ANET240419C002950002024-04-12 3:15PM EDT295.000.690.550.65-7.01-91.04%24627247.31%
ANET240419C002975002024-04-12 2:53PM EDT297.500.490.400.50-5.74-92.13%27919447.80%
ANET240419C003000002024-04-12 3:41PM EDT300.000.400.300.40-4.60-92.00%4711,31548.73%
ANET240419C003025002024-04-12 2:40PM EDT302.500.280.250.35-3.82-93.17%6316050.49%
ANET240419C003050002024-04-12 3:54PM EDT305.000.220.200.30-3.08-93.33%20690050.24%
ANET240419C003075002024-04-12 12:52PM EDT307.500.250.150.25-0.35-58.33%635451.07%
ANET240419C003100002024-04-12 3:41PM EDT310.000.150.150.20-1.95-92.86%2322,10352.64%
ANET240419C003125002024-04-12 11:43AM EDT312.500.200.100.20-0.10-33.33%121253.91%
ANET240419C003150002024-04-12 2:36PM EDT315.000.150.100.15-1.10-88.00%5225854.98%
ANET240419C003175002024-04-12 10:23AM EDT317.500.180.050.150.00-1155.66%
ANET240419C003200002024-04-12 1:56PM EDT320.000.080.050.15-0.64-88.89%1423,07258.01%
ANET240419C003225002024-04-12 11:04AM EDT322.500.110.050.150.00-21160.35%
ANET240419C003250002024-04-12 1:40PM EDT325.000.100.050.10-0.25-71.43%1511360.35%
ANET240419C003275002024-04-11 10:16AM EDT327.500.250.000.10+0.25--459.57%
ANET240419C003300002024-04-12 1:31PM EDT330.000.100.000.10-0.15-60.00%741461.72%
ANET240419C003350002024-04-12 1:44PM EDT335.000.050.000.85-0.10-66.67%8563088.77%
ANET240419C003375002024-04-12 2:55PM EDT337.500.050.001.050.00-50-94.78%
ANET240419C003400002024-04-12 2:53PM EDT340.000.050.000.10-0.20-80.00%127469.73%
ANET240419C003450002024-04-11 3:59PM EDT345.000.100.000.750.00-36096.68%
ANET240419C003500002024-04-09 3:34PM EDT350.000.060.000.150.00-1626181.25%
ANET240419C003550002024-04-05 1:18PM EDT355.000.150.001.300.00-4023116.31%
ANET240419C003600002024-04-03 9:45AM EDT360.000.060.001.000.00-1135115.72%
ANET240419C003700002024-04-03 10:07AM EDT370.000.050.000.800.00-1214120.31%
ANET240419C003800002024-04-03 12:48PM EDT380.000.150.000.200.00-248107.03%
ANET240419C003900002024-03-20 12:56PM EDT390.000.160.001.350.00-4024148.73%
ANET240419C004000002024-03-22 2:38PM EDT400.000.190.000.100.00-19359112.11%
ANET240419C004100002024-03-27 9:36AM EDT410.000.050.000.050.00-1942110.94%
ANET240419C004200002024-03-19 3:41PM EDT420.000.050.000.400.00-1011145.31%
認沽盤範圍2024年4月19日
合約名稱上次交易日期拍板收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
ANET240419P001250002024-03-07 1:36PM EDT125.000.100.000.150.00--2230.86%
ANET240419P001350002024-03-22 1:17PM EDT135.000.100.001.350.00-17280.37%
ANET240419P001400002024-03-19 3:30PM EDT140.000.030.000.050.00-313178.13%
ANET240419P001450002024-02-26 1:13PM EDT145.000.200.000.200.00-10195.70%
ANET240419P001600002024-02-14 10:39AM EDT160.000.100.000.300.00-124175.59%
ANET240419P001650002024-04-08 9:49AM EDT165.000.100.001.350.00-110207.72%
ANET240419P001700002024-03-12 2:40PM EDT170.000.060.000.200.00-15149.61%
ANET240419P001750002024-02-21 10:37AM EDT175.000.170.000.050.00-27121.88%
ANET240419P001800002024-03-18 3:10PM EDT180.000.050.001.350.00-115175.78%
ANET240419P001850002024-04-02 3:55PM EDT185.000.650.001.350.00-119165.72%
ANET240419P001900002024-03-27 1:04PM EDT190.000.050.001.350.00-184155.76%
ANET240419P001950002024-03-26 10:21AM EDT195.000.050.000.150.00-119105.47%
ANET240419P002000002024-03-25 3:37PM EDT200.000.130.001.350.00-2129136.57%
ANET240419P002100002024-04-05 9:45AM EDT210.000.050.001.050.00-259112.55%
ANET240419P002150002024-04-12 1:46PM EDT215.000.040.000.10-0.01-20.00%302573.44%
ANET240419P002200002024-04-12 1:39PM EDT220.000.050.000.100.00-471,22566.80%
ANET240419P002250002024-04-12 3:16PM EDT225.000.070.000.10+0.02+40.00%528460.35%
ANET240419P002300002024-04-12 3:59PM EDT230.000.100.050.15+0.07+233.33%7129059.18%
ANET240419P002350002024-04-12 2:36PM EDT235.000.220.150.25-0.05-18.52%225458.30%
ANET240419P002400002024-04-12 3:00PM EDT240.000.250.250.35+0.20+400.00%20643754.88%
ANET240419P002425002024-04-12 3:59PM EDT242.500.450.350.45+0.30+200.00%39354.10%
ANET240419P002450002024-04-12 3:45PM EDT245.000.500.450.55+0.35+233.33%471152.59%
ANET240419P002475002024-04-12 3:59PM EDT247.500.690.600.75+0.29+72.50%61052.05%
ANET240419P002500002024-04-12 3:58PM EDT250.000.850.800.90+0.75+750.00%2361,13050.68%
ANET240419P002525002024-04-12 3:59PM EDT252.501.101.051.20+0.40+57.14%62150.12%
ANET240419P002550002024-04-12 3:54PM EDT255.001.311.351.50+1.20+1,090.91%417849.90%
ANET240419P002575002024-04-12 3:43PM EDT257.501.671.601.90+1.52+1,013.33%234348.95%
ANET240419P002600002024-04-12 3:59PM EDT260.002.272.202.35+2.12+1,413.33%30756547.64%
ANET240419P002625002024-04-12 3:59PM EDT262.502.902.702.95+2.33+408.77%1711746.79%
ANET240419P002650002024-04-12 3:48PM EDT265.003.503.403.70+3.25+1,300.00%71712946.17%
ANET240419P002675002024-04-12 3:49PM EDT267.504.124.304.60+3.77+1,077.14%8215445.63%
ANET240419P002700002024-04-12 3:51PM EDT270.005.355.305.60+4.95+1,237.50%1,0891,40344.74%
ANET240419P002725002024-04-12 3:59PM EDT272.506.906.506.90+6.33+1,110.53%46992844.87%
ANET240419P002750002024-04-12 3:48PM EDT275.008.227.908.20+7.57+1,164.62%41271343.86%
ANET240419P002775002024-04-12 3:48PM EDT277.509.059.509.80+8.22+990.36%43923043.88%
ANET240419P002800002024-04-12 3:58PM EDT280.0011.1511.1011.40+10.00+869.57%6741,21142.70%
ANET240419P002825002024-04-12 1:48PM EDT282.5012.7512.8013.80+11.35+810.71%8019947.36%
ANET240419P002850002024-04-12 3:35PM EDT285.0014.1513.7017.00+12.35+686.11%57349458.84%
ANET240419P002875002024-04-12 3:53PM EDT287.5016.3315.9019.00+13.73+528.08%4617759.45%
ANET240419P002900002024-04-12 3:59PM EDT290.0019.5517.9021.30+16.35+510.94%15157462.35%
ANET240419P002925002024-04-12 3:16PM EDT292.5020.8020.2023.60+16.90+433.33%3115864.92%
ANET240419P002950002024-04-12 12:30PM EDT295.0024.8123.4024.80+19.71+386.47%6320453.32%
ANET240419P002975002024-04-12 3:06PM EDT297.5025.1424.9028.10+19.04+312.13%1714267.82%
ANET240419P003000002024-04-12 3:59PM EDT300.0028.7328.1030.70+21.23+283.07%5020953.66%
ANET240419P003025002024-04-12 10:16AM EDT302.5026.3330.0032.40+16.13+158.14%14865.89%
ANET240419P003050002024-04-12 3:38PM EDT305.0033.3232.9035.00+17.49+110.49%216071.05%
ANET240419P003075002024-04-12 10:48AM EDT307.5030.6035.0037.800.00-1379.13%
ANET240419P003100002024-04-12 3:15PM EDT310.0037.0037.1039.90+18.70+102.19%346976.32%
ANET240419P003125002024-04-10 10:49AM EDT312.5022.6040.0042.30+22.60--377.86%
ANET240419P003150002024-04-08 10:05AM EDT315.0020.9041.5045.400.00-2991.16%
ANET240419P003175002024-04-11 9:38AM EDT317.5024.8044.5048.20+24.80--553.13%
ANET240419P003200002024-04-10 10:16AM EDT320.0027.9046.7050.500.00-113399.49%
ANET240419P003250002024-04-04 12:18PM EDT325.0025.7052.1055.500.00-1052.34%
ANET240419P003300002024-03-04 1:10PM EDT330.0041.8231.1032.400.00-5120.00%
ANET240419P003450002024-04-12 3:14PM EDT345.0072.0072.1075.30-2.50-3.36%40126.78%
ANET240419P003500002024-02-12 4:13PM EDT350.0072.5067.8070.600.00--00.00%
ANET240419P003550002024-04-12 3:15PM EDT355.0082.0081.8085.20-2.00-2.38%100135.79%
ANET240419P003700002024-04-12 3:15PM EDT370.0097.5096.80100.50+1.50+1.56%60157.67%
ANET240419P004100002024-02-09 10:58AM EDT410.00127.20134.90137.400.00--00.00%