Mercados españoles cerrados
S&P 500
5.035,69 -80,48 (-1,57%) Nasdaq
15.657,82 -325,26 (-2,04%) NIKKEI 225
38.405,66 +470,90 (+1,24%) Dólar/Euro
1,0671 -0,0054 (-0,50%) Petróleo Brent
87,88 -0,52 (-0,59%) Bitcoin EUR
56.399,78 -2.701,51 (-4,57%)
Arista Networks, Inc. (ANET)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara10 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240510C00185000 | 2024-04-19 2:02PM EDT | 185.00 | 65.48 | 70.70 | 74.10 | 0.00 | - | 1 | 1 | 112.89% |
| ANET240510C00205000 | 2024-04-12 9:40AM EDT | 205.00 | 77.50 | 51.20 | 54.00 | 0.00 | - | 7 | 7 | 86.87% |
| ANET240510C00215000 | 2024-04-25 12:42PM EDT | 215.00 | 51.36 | 43.00 | 44.60 | 0.00 | - | 7 | 10 | 88.55% |
| ANET240510C00220000 | 2024-04-26 10:51AM EDT | 220.00 | 51.33 | 38.40 | 40.50 | 0.00 | - | 1 | 2 | 87.06% |
| ANET240510C00225000 | 2024-04-26 9:58AM EDT | 225.00 | 45.00 | 33.70 | 36.70 | 0.00 | - | 1 | 10 | 85.14% |
| ANET240510C00230000 | 2024-04-17 11:50AM EDT | 230.00 | 34.10 | 29.90 | 31.30 | 0.00 | - | 10 | 10 | 79.15% |
| ANET240510C00232500 | 2024-04-26 10:59AM EDT | 232.50 | 39.90 | 28.10 | 29.40 | 0.00 | - | 1 | 1 | 79.42% |
| ANET240510C00235000 | 2024-04-30 1:33PM EDT | 235.00 | 29.10 | 26.00 | 27.40 | -5.70 | -16.38% | 5 | 1 | 77.75% |
| ANET240510C00237500 | 2024-04-29 9:47AM EDT | 237.50 | 31.00 | 25.00 | 25.80 | 0.00 | - | 2 | 14 | 80.95% |
| ANET240510C00240000 | 2024-04-26 10:57AM EDT | 240.00 | 23.60 | 22.80 | 24.00 | -10.30 | -30.38% | 1 | 10 | 78.83% |
| ANET240510C00242500 | 2024-04-29 9:47AM EDT | 242.50 | 27.30 | 21.70 | 22.40 | 0.00 | - | 2 | 5 | 80.54% |
| ANET240510C00245000 | 2024-04-25 11:57AM EDT | 245.00 | 26.00 | 20.10 | 20.70 | 0.00 | - | 7 | 53 | 79.87% |
| ANET240510C00247500 | 2024-04-30 11:37AM EDT | 247.50 | 22.00 | 18.60 | 19.20 | -3.50 | -13.73% | 2 | 4 | 79.72% |
| ANET240510C00250000 | 2024-04-30 11:14AM EDT | 250.00 | 20.20 | 17.30 | 17.80 | -0.57 | -2.74% | 7 | 51 | 80.03% |
| ANET240510C00252500 | 2024-04-30 9:34AM EDT | 252.50 | 20.15 | 16.00 | 16.40 | -0.25 | -1.23% | 5 | 15 | 79.92% |
| ANET240510C00255000 | 2024-04-30 1:12PM EDT | 255.00 | 16.53 | 14.70 | 15.10 | -1.07 | -6.08% | 5 | 37 | 79.69% |
| ANET240510C00257500 | 2024-04-30 3:43PM EDT | 257.50 | 15.00 | 13.50 | 13.90 | -6.70 | -30.88% | 13 | 26 | 79.64% |
| ANET240510C00260000 | 2024-04-30 2:44PM EDT | 260.00 | 13.13 | 12.40 | 12.80 | -1.92 | -12.76% | 24 | 55 | 79.75% |
| ANET240510C00262500 | 2024-04-30 3:47PM EDT | 262.50 | 12.90 | 11.30 | 11.90 | -1.00 | -7.19% | 26 | 24 | 80.04% |
| ANET240510C00265000 | 2024-04-30 10:53AM EDT | 265.00 | 13.10 | 10.40 | 10.70 | +0.05 | +0.38% | 42 | 186 | 79.68% |
| ANET240510C00267500 | 2024-04-30 11:12AM EDT | 267.50 | 11.55 | 9.50 | 9.80 | -0.45 | -3.75% | 2 | 52 | 79.79% |
| ANET240510C00270000 | 2024-04-30 2:16PM EDT | 270.00 | 10.40 | 8.60 | 8.90 | -0.40 | -3.70% | 16 | 167 | 79.54% |
| ANET240510C00272500 | 2024-04-30 1:42PM EDT | 272.50 | 8.95 | 7.80 | 8.10 | -3.25 | -26.64% | 49 | 10 | 79.52% |
| ANET240510C00275000 | 2024-04-30 2:24PM EDT | 275.00 | 7.63 | 7.10 | 7.40 | -1.07 | -12.30% | 6 | 74 | 79.75% |
| ANET240510C00277500 | 2024-04-30 2:00PM EDT | 277.50 | 7.90 | 6.40 | 6.70 | -0.40 | -4.82% | 37 | 43 | 79.64% |
| ANET240510C00280000 | 2024-04-30 3:28PM EDT | 280.00 | 6.80 | 5.80 | 6.20 | -0.82 | -10.76% | 23 | 151 | 80.16% |
| ANET240510C00285000 | 2024-04-30 2:24PM EDT | 285.00 | 5.72 | 4.70 | 5.00 | -0.38 | -6.23% | 10 | 112 | 79.93% |
| ANET240510C00290000 | 2024-04-30 3:43PM EDT | 290.00 | 4.40 | 3.80 | 4.00 | -0.39 | -8.14% | 13 | 112 | 79.81% |
| ANET240510C00295000 | 2024-04-30 11:01AM EDT | 295.00 | 4.10 | 3.10 | 3.30 | 0.00 | - | 20 | 271 | 80.47% |
| ANET240510C00300000 | 2024-04-30 3:56PM EDT | 300.00 | 2.65 | 2.50 | 2.70 | -0.45 | -14.52% | 36 | 288 | 80.93% |
| ANET240510C00305000 | 2024-04-30 2:02PM EDT | 305.00 | 2.50 | 1.90 | 2.10 | +0.05 | +2.04% | 4 | 101 | 80.20% |
| ANET240510C00310000 | 2024-04-30 3:33PM EDT | 310.00 | 1.85 | 1.55 | 1.70 | -0.28 | -13.15% | 5 | 28 | 80.88% |
| ANET240510C00315000 | 2024-04-26 11:11AM EDT | 315.00 | 2.87 | 1.25 | 1.40 | 0.00 | - | 2 | 37 | 81.64% |
| ANET240510C00320000 | 2024-04-30 9:53AM EDT | 320.00 | 1.30 | 1.00 | 1.10 | -0.05 | -3.70% | 1 | 335 | 81.86% |
| ANET240510C00325000 | 2024-04-26 3:04PM EDT | 325.00 | 1.55 | 0.80 | 0.90 | 0.00 | - | 5 | 14 | 82.52% |
| ANET240510C00330000 | 2024-04-26 2:28PM EDT | 330.00 | 1.29 | 0.60 | 0.75 | 0.00 | - | 64 | 87 | 82.86% |
| ANET240510C00335000 | 2024-04-09 10:30AM EDT | 335.00 | 5.07 | 0.50 | 0.65 | 0.00 | - | 1 | 2 | 84.23% |
| ANET240510C00340000 | 2024-04-25 2:42PM EDT | 340.00 | 1.12 | 0.40 | 0.55 | 0.00 | - | 2 | 10 | 85.16% |
| ANET240510C00345000 | 2024-04-29 12:56PM EDT | 345.00 | 0.40 | 0.30 | 0.45 | 0.00 | - | 1 | 4 | 85.35% |
| ANET240510C00350000 | 2024-04-26 2:14PM EDT | 350.00 | 0.58 | 0.25 | 0.40 | 0.00 | - | 2 | 22 | 86.82% |
| ANET240510C00355000 | 2024-04-11 11:16AM EDT | 355.00 | 3.00 | 0.20 | 0.35 | 0.00 | - | 1 | 7 | 87.89% |
| ANET240510C00360000 | 2024-04-22 12:52PM EDT | 360.00 | 0.10 | 0.15 | 0.30 | 0.00 | - | 1 | 9 | 88.48% |
| ANET240510C00365000 | 2024-04-29 10:27AM EDT | 365.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 1 | 3 | 90.14% |
| ANET240510C00370000 | 2024-04-26 9:41AM EDT | 370.00 | 0.20 | 0.05 | 0.25 | 0.00 | - | 1 | 2 | 89.65% |
| ANET240510C00380000 | 2024-04-30 11:28AM EDT | 380.00 | 0.05 | 0.05 | 0.15 | -0.15 | -75.00% | 4 | 2 | 90.63% |
| ANET240510C00390000 | 2024-04-26 9:56AM EDT | 390.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | 10 | 10 | 124.32% |
| ANET240510C00410000 | 2024-04-29 10:26AM EDT | 410.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 14 | 29 | 98.44% |
Opciones de ventapara10 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240510P00160000 | 2024-04-23 12:02PM EDT | 160.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | - | 3 | 124.71% |
| ANET240510P00165000 | 2024-04-23 12:22PM EDT | 165.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 11 | 101.95% |
| ANET240510P00170000 | 2024-04-22 9:54AM EDT | 170.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | 1 | 2 | 131.59% |
| ANET240510P00175000 | 2024-04-23 11:45AM EDT | 175.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 5 | 7 | 89.65% |
| ANET240510P00180000 | 2024-04-23 3:46PM EDT | 180.00 | 0.31 | 0.05 | 0.00 | 0.00 | - | 6 | 8 | 74.22% |
| ANET240510P00185000 | 2024-04-30 12:01PM EDT | 185.00 | 0.15 | 0.10 | 0.25 | 0.00 | - | 1 | 10 | 86.91% |
| ANET240510P00190000 | 2024-04-29 11:50AM EDT | 190.00 | 0.20 | 0.15 | 0.30 | 0.00 | - | 2 | 11 | 83.59% |
| ANET240510P00195000 | 2024-04-30 1:42PM EDT | 195.00 | 0.32 | 0.25 | 0.40 | -0.28 | -46.67% | 6 | 14 | 81.93% |
| ANET240510P00200000 | 2024-04-30 1:42PM EDT | 200.00 | 0.43 | 0.40 | 0.60 | +0.03 | +7.50% | 20 | 76 | 81.35% |
| ANET240510P00205000 | 2024-04-30 3:54PM EDT | 205.00 | 0.72 | 0.65 | 0.80 | +0.17 | +30.91% | 49 | 19 | 80.27% |
| ANET240510P00210000 | 2024-04-30 3:54PM EDT | 210.00 | 0.99 | 1.00 | 1.10 | +0.24 | +32.00% | 67 | 33 | 79.54% |
| ANET240510P00215000 | 2024-04-30 11:24AM EDT | 215.00 | 1.10 | 1.40 | 1.50 | 0.00 | - | 3 | 74 | 78.30% |
| ANET240510P00220000 | 2024-04-30 12:48PM EDT | 220.00 | 1.70 | 2.00 | 2.10 | +0.20 | +13.33% | 2 | 52 | 77.95% |
| ANET240510P00225000 | 2024-04-30 3:53PM EDT | 225.00 | 2.71 | 2.75 | 2.85 | +0.56 | +26.05% | 11 | 19 | 77.34% |
| ANET240510P00230000 | 2024-04-30 3:52PM EDT | 230.00 | 3.50 | 3.70 | 3.90 | +0.60 | +20.69% | 2 | 191 | 77.17% |
| ANET240510P00232500 | 2024-04-26 2:41PM EDT | 232.50 | 3.40 | 4.30 | 4.50 | 0.00 | - | 2 | 48 | 77.19% |
| ANET240510P00235000 | 2024-04-30 3:59PM EDT | 235.00 | 5.02 | 5.00 | 5.20 | +1.14 | +29.38% | 14 | 561 | 77.47% |
| ANET240510P00237500 | 2024-04-30 2:33PM EDT | 237.50 | 4.90 | 5.70 | 5.90 | +0.05 | +1.03% | 1 | 13 | 77.25% |
| ANET240510P00240000 | 2024-04-30 3:52PM EDT | 240.00 | 6.57 | 6.50 | 6.70 | +1.57 | +31.40% | 9 | 105 | 77.25% |
| ANET240510P00242500 | 2024-04-30 1:48PM EDT | 242.50 | 6.50 | 7.30 | 7.60 | +0.75 | +13.04% | 5 | 11 | 77.14% |
| ANET240510P00245000 | 2024-04-30 1:02PM EDT | 245.00 | 7.13 | 8.30 | 8.50 | +1.35 | +23.36% | 27 | 42 | 77.19% |
| ANET240510P00247500 | 2024-04-23 1:32PM EDT | 247.50 | 6.92 | 9.20 | 9.60 | -6.18 | -47.18% | 2 | 5 | 77.11% |
| ANET240510P00250000 | 2024-04-30 3:55PM EDT | 250.00 | 10.42 | 10.30 | 10.70 | +2.66 | +34.28% | 11 | 542 | 77.19% |
| ANET240510P00252500 | 2024-04-29 11:27AM EDT | 252.50 | 8.85 | 11.50 | 11.80 | 0.00 | - | 1 | 2 | 77.12% |
| ANET240510P00255000 | 2024-04-30 2:44PM EDT | 255.00 | 11.20 | 12.60 | 13.10 | +1.20 | +12.00% | 10 | 161 | 76.92% |
| ANET240510P00257500 | 2024-04-30 3:07PM EDT | 257.50 | 12.30 | 14.00 | 14.40 | +2.00 | +19.42% | 19 | 108 | 77.16% |
| ANET240510P00260000 | 2024-04-30 3:45PM EDT | 260.00 | 15.57 | 15.40 | 15.80 | +3.25 | +26.38% | 46 | 202 | 77.28% |
| ANET240510P00262500 | 2024-04-30 2:55PM EDT | 262.50 | 15.00 | 16.80 | 17.20 | +1.40 | +10.29% | 3 | 58 | 76.99% |
| ANET240510P00265000 | 2024-04-30 11:42AM EDT | 265.00 | 16.07 | 18.30 | 18.80 | +1.12 | +7.49% | 19 | 125 | 77.17% |
| ANET240510P00267500 | 2024-04-30 11:40AM EDT | 267.50 | 17.20 | 19.80 | 20.60 | +0.80 | +4.88% | 2 | 65 | 77.54% |
| ANET240510P00270000 | 2024-04-30 10:35AM EDT | 270.00 | 17.00 | 21.50 | 22.20 | -0.80 | -4.49% | 5 | 87 | 77.54% |
| ANET240510P00272500 | 2024-04-30 9:59AM EDT | 272.50 | 21.10 | 23.10 | 23.90 | +2.90 | +15.93% | 9 | 1 | 77.17% |
| ANET240510P00275000 | 2024-04-30 12:59PM EDT | 275.00 | 24.97 | 24.90 | 25.50 | +5.27 | +26.75% | 5 | 115 | 76.71% |
| ANET240510P00280000 | 2024-04-30 10:53AM EDT | 280.00 | 26.30 | 28.50 | 29.30 | +3.35 | +14.60% | 13 | 64 | 76.59% |
| ANET240510P00285000 | 2024-04-30 1:20PM EDT | 285.00 | 30.78 | 32.20 | 33.90 | +2.78 | +9.93% | 6 | 19 | 78.21% |
| ANET240510P00290000 | 2024-04-30 10:47AM EDT | 290.00 | 30.63 | 36.40 | 38.30 | +0.73 | +2.44% | 1 | 115 | 79.90% |
| ANET240510P00295000 | 2024-04-26 2:56PM EDT | 295.00 | 34.49 | 40.20 | 42.60 | 0.00 | - | 1 | 33 | 78.37% |
| ANET240510P00300000 | 2024-04-26 11:54AM EDT | 300.00 | 37.48 | 44.70 | 46.80 | 0.00 | - | 3 | 26 | 78.05% |
| ANET240510P00305000 | 2024-04-24 9:41AM EDT | 305.00 | 45.70 | 48.60 | 51.00 | 0.00 | - | 2 | 10 | 72.46% |
| ANET240510P00310000 | 2024-04-18 1:59PM EDT | 310.00 | 49.04 | 53.10 | 56.10 | -5.36 | -9.85% | 1 | 18 | 74.51% |
| ANET240510P00315000 | 2024-04-24 9:41AM EDT | 315.00 | 54.70 | 57.90 | 60.00 | 0.00 | - | 1 | 6 | 66.89% |
| ANET240510P00340000 | 2024-04-08 10:49AM EDT | 340.00 | 45.70 | 81.80 | 85.30 | 0.00 | - | - | 0 | 68.95% |
| ANET240510P00350000 | 2024-04-08 12:57PM EDT | 350.00 | 54.10 | 91.40 | 95.20 | 0.00 | - | - | 0 | 118.51% |
| ANET240510P00360000 | 2024-04-08 12:57PM EDT | 360.00 | 62.90 | 101.50 | 104.80 | 0.00 | - | - | 0 | 119.70% |
| ANET240510P00365000 | 2024-04-08 1:57PM EDT | 365.00 | 67.70 | 106.40 | 109.90 | 0.00 | - | - | 0 | 125.20% |
© 2024 Yahoo. Todos los derechos reservados.