Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,36 +0,35 (+0,39%) Oro
2.349,60 +7,10 (+0,30%) Bitcoin EUR
59.764,02 +893,43 (+1,52%)
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 comprapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240517C00125000 | 2024-03-14 9:37AM EDT | 125.00 | 161.00 | 144.90 | 149.00 | 0.00 | - | 1 | 2 | 280.32% |
| ANET240517C00135000 | 2024-04-24 1:31PM EDT | 135.00 | 120.74 | 128.60 | 131.40 | 0.00 | - | 1 | 1 | 131.93% |
| ANET240517C00145000 | 2024-04-12 9:30AM EDT | 145.00 | 134.60 | 118.40 | 121.70 | 0.00 | - | 44 | 44 | 121.88% |
| ANET240517C00150000 | 2024-03-14 9:37AM EDT | 150.00 | 136.40 | 120.40 | 124.40 | 0.00 | - | 1 | 4 | 228.47% |
| ANET240517C00155000 | 2024-04-22 9:45AM EDT | 155.00 | 90.10 | 108.00 | 111.70 | 0.00 | - | 1 | 1 | 97.66% |
| ANET240517C00160000 | 2024-02-13 11:23AM EDT | 160.00 | 109.70 | 124.50 | 128.00 | 0.00 | - | 1 | 2 | 315.42% |
| ANET240517C00170000 | 2024-04-18 11:44AM EDT | 170.00 | 88.70 | 93.10 | 96.90 | 0.00 | - | 1 | 3 | 90.58% |
| ANET240517C00175000 | 2024-02-23 3:12PM EDT | 175.00 | 95.10 | 131.70 | 134.20 | 0.00 | - | 1 | 1 | 411.83% |
| ANET240517C00180000 | 2024-04-25 3:50PM EDT | 180.00 | 84.50 | 83.00 | 87.40 | 0.00 | - | 10 | 11 | 87.06% |
| ANET240517C00185000 | 2024-02-20 12:01PM EDT | 185.00 | 77.72 | 119.30 | 123.90 | 0.00 | - | 1 | 1 | 373.08% |
| ANET240517C00190000 | 2024-04-25 3:57PM EDT | 190.00 | 75.50 | 73.40 | 77.30 | 0.00 | - | 10 | 17 | 80.13% |
| ANET240517C00195000 | 2024-03-08 4:25PM EDT | 195.00 | 83.40 | 103.20 | 105.80 | 0.00 | - | 2 | 2 | 305.31% |
| ANET240517C00200000 | 2024-04-24 10:39AM EDT | 200.00 | 57.20 | 64.40 | 67.30 | 0.00 | - | 1 | 58 | 78.25% |
| ANET240517C00210000 | 2024-04-23 1:55PM EDT | 210.00 | 44.00 | 55.10 | 58.30 | 0.00 | - | 1 | 13 | 77.05% |
| ANET240517C00220000 | 2024-04-23 1:42PM EDT | 220.00 | 34.25 | 45.90 | 48.30 | 0.00 | - | 2 | 54 | 68.65% |
| ANET240517C00230000 | 2024-04-25 1:02PM EDT | 230.00 | 41.05 | 37.10 | 40.30 | 0.00 | - | 3 | 31 | 67.59% |
| ANET240517C00240000 | 2024-04-25 2:48PM EDT | 240.00 | 33.30 | 30.40 | 31.30 | -0.50 | -1.48% | 3 | 41 | 65.72% |
| ANET240517C00250000 | 2024-04-26 3:47PM EDT | 250.00 | 24.43 | 23.70 | 24.40 | -0.17 | -0.69% | 68 | 247 | 65.04% |
| ANET240517C00260000 | 2024-04-26 3:56PM EDT | 260.00 | 18.00 | 18.10 | 18.60 | -1.10 | -5.76% | 27 | 625 | 64.92% |
| ANET240517C00270000 | 2024-04-26 2:20PM EDT | 270.00 | 13.50 | 13.30 | 13.60 | -0.80 | -5.59% | 76 | 697 | 63.98% |
| ANET240517C00280000 | 2024-04-26 3:23PM EDT | 280.00 | 10.07 | 9.60 | 9.90 | -1.43 | -12.43% | 66 | 1,013 | 64.04% |
| ANET240517C00290000 | 2024-04-26 3:46PM EDT | 290.00 | 6.90 | 6.70 | 7.00 | -0.80 | -10.39% | 36 | 426 | 63.83% |
| ANET240517C00300000 | 2024-04-26 3:55PM EDT | 300.00 | 4.70 | 4.60 | 4.80 | -1.31 | -21.80% | 64 | 1,209 | 63.70% |
| ANET240517C00310000 | 2024-04-26 1:34PM EDT | 310.00 | 3.70 | 3.00 | 3.30 | -0.40 | -9.76% | 45 | 534 | 63.57% |
| ANET240517C00320000 | 2024-04-26 1:14PM EDT | 320.00 | 2.30 | 2.05 | 2.15 | -0.23 | -9.09% | 20 | 525 | 63.77% |
| ANET240517C00330000 | 2024-04-26 12:54PM EDT | 330.00 | 1.55 | 1.30 | 1.45 | -0.43 | -21.72% | 52 | 260 | 63.94% |
| ANET240517C00340000 | 2024-04-26 1:59PM EDT | 340.00 | 1.10 | 0.85 | 1.00 | -0.24 | -17.91% | 3 | 489 | 64.65% |
| ANET240517C00350000 | 2024-04-25 3:49PM EDT | 350.00 | 0.85 | 0.55 | 0.70 | 0.00 | - | 1 | 607 | 65.43% |
| ANET240517C00360000 | 2024-04-25 12:03PM EDT | 360.00 | 0.46 | 0.35 | 0.50 | +0.01 | +2.22% | 2 | 278 | 66.26% |
| ANET240517C00370000 | 2024-04-26 10:00AM EDT | 370.00 | 0.45 | 0.15 | 0.40 | +0.23 | +104.55% | 50 | 67 | 66.60% |
| ANET240517C00380000 | 2024-04-18 2:22PM EDT | 380.00 | 0.25 | 0.15 | 0.30 | 0.00 | - | 1 | 25 | 69.04% |
| ANET240517C00390000 | 2024-04-24 9:53AM EDT | 390.00 | 0.25 | 0.10 | 0.20 | 0.00 | - | 1 | 33 | 69.53% |
| ANET240517C00400000 | 2024-04-19 10:53AM EDT | 400.00 | 0.05 | 0.05 | 0.25 | 0.00 | - | 5 | 290 | 73.44% |
| ANET240517C00410000 | 2024-04-16 3:33PM EDT | 410.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 18 | 82 | 86.91% |
| ANET240517C00420000 | 2024-04-04 3:07PM EDT | 420.00 | 0.60 | 0.00 | 0.45 | 0.00 | - | 1 | 6 | 84.86% |
| ANET240517C00430000 | 2024-04-19 10:29AM EDT | 430.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 34 | 78.13% |
| ANET240517C00440000 | 2024-04-04 3:07PM EDT | 440.00 | 0.34 | 0.00 | 0.70 | 0.00 | - | 2 | 2 | 97.46% |
| ANET240517C00450000 | 2024-04-25 9:31AM EDT | 450.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 9 | 883 | 81.05% |
Opciones de ventapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240517P00125000 | 2024-04-08 2:58PM EDT | 125.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 24 | 117.97% |
| ANET240517P00130000 | 2024-03-15 9:33AM EDT | 130.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | - | 5 | 117.19% |
| ANET240517P00140000 | 2024-03-21 12:31PM EDT | 140.00 | 0.07 | 0.00 | 0.35 | 0.00 | - | 10 | 8 | 116.80% |
| ANET240517P00145000 | 2024-02-14 11:13AM EDT | 145.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 2 | 4 | 124.32% |
| ANET240517P00150000 | 2024-03-20 9:31AM EDT | 150.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 50.00% |
| ANET240517P00155000 | 2024-02-13 3:57PM EDT | 155.00 | 0.54 | 0.10 | 0.25 | 0.00 | - | 4 | 5 | 99.61% |
| ANET240517P00160000 | 2024-03-26 2:47PM EDT | 160.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | 49 | 39 | 102.73% |
| ANET240517P00165000 | 2024-04-25 11:18AM EDT | 165.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 15 | 857 | 80.27% |
| ANET240517P00170000 | 2024-04-22 9:55AM EDT | 170.00 | 0.30 | 0.00 | 0.70 | 0.00 | - | 1 | 6 | 92.77% |
| ANET240517P00175000 | 2024-04-23 3:44PM EDT | 175.00 | 0.24 | 0.05 | 0.30 | 0.00 | - | 7 | 21 | 79.10% |
| ANET240517P00180000 | 2024-04-23 12:09PM EDT | 180.00 | 0.35 | 0.10 | 0.25 | 0.00 | - | 1 | 15 | 74.22% |
| ANET240517P00185000 | 2024-04-23 11:56AM EDT | 185.00 | 0.55 | 0.15 | 0.30 | 0.00 | - | 5 | 22 | 72.07% |
| ANET240517P00190000 | 2024-04-19 3:26PM EDT | 190.00 | 0.95 | 0.25 | 0.40 | 0.00 | - | 24 | 271 | 71.19% |
| ANET240517P00195000 | 2024-04-24 1:01PM EDT | 195.00 | 0.85 | 0.35 | 0.50 | 0.00 | - | 6 | 134 | 69.34% |
| ANET240517P00200000 | 2024-04-26 3:08PM EDT | 200.00 | 0.60 | 0.55 | 0.85 | -0.11 | -15.49% | 1 | 206 | 70.61% |
| ANET240517P00210000 | 2024-04-26 1:36PM EDT | 210.00 | 1.07 | 1.05 | 1.20 | -0.44 | -29.14% | 8 | 261 | 66.77% |
| ANET240517P00220000 | 2024-04-26 3:53PM EDT | 220.00 | 1.98 | 1.95 | 2.10 | -0.32 | -13.91% | 16 | 580 | 65.32% |
| ANET240517P00230000 | 2024-04-26 2:30PM EDT | 230.00 | 3.35 | 3.30 | 3.60 | -0.37 | -9.95% | 36 | 1,151 | 63.97% |
| ANET240517P00240000 | 2024-04-26 11:33AM EDT | 240.00 | 5.70 | 5.50 | 5.80 | +0.20 | +3.64% | 22 | 450 | 63.10% |
| ANET240517P00250000 | 2024-04-26 12:48PM EDT | 250.00 | 8.70 | 8.60 | 8.90 | +0.10 | +1.16% | 166 | 876 | 62.34% |
| ANET240517P00260000 | 2024-04-26 11:57AM EDT | 260.00 | 12.40 | 12.80 | 13.20 | -0.30 | -2.36% | 202 | 1,022 | 62.24% |
| ANET240517P00270000 | 2024-04-26 2:13PM EDT | 270.00 | 17.50 | 18.10 | 18.40 | -0.38 | -2.13% | 60 | 703 | 61.96% |
| ANET240517P00280000 | 2024-04-26 10:03AM EDT | 280.00 | 24.12 | 24.10 | 24.90 | +0.52 | +2.20% | 3 | 811 | 61.71% |
| ANET240517P00290000 | 2024-04-26 1:51PM EDT | 290.00 | 30.23 | 30.20 | 33.20 | -10.87 | -26.45% | 1 | 423 | 61.73% |
| ANET240517P00300000 | 2024-04-24 1:04PM EDT | 300.00 | 48.39 | 38.60 | 40.10 | 0.00 | - | 1 | 323 | 60.11% |
| ANET240517P00310000 | 2024-04-25 9:55AM EDT | 310.00 | 52.20 | 47.10 | 48.80 | 0.00 | - | 1 | 84 | 60.19% |
| ANET240517P00320000 | 2024-04-12 12:47PM EDT | 320.00 | 52.60 | 56.30 | 58.10 | 0.00 | - | 7 | 49 | 62.10% |
| ANET240517P00330000 | 2024-04-10 9:49AM EDT | 330.00 | 42.80 | 65.20 | 68.00 | 0.00 | - | 1 | 29 | 63.14% |
| ANET240517P00340000 | 2024-04-10 10:09AM EDT | 340.00 | 50.80 | 74.10 | 77.60 | 0.00 | - | 1 | 0 | 58.64% |
| ANET240517P00350000 | 2024-04-16 10:10AM EDT | 350.00 | 84.20 | 83.60 | 87.60 | 0.00 | - | 2 | 0 | 58.06% |
| ANET240517P00360000 | 2024-04-10 11:27AM EDT | 360.00 | 70.00 | 94.00 | 97.10 | 0.00 | - | 7 | 0 | 61.23% |
| ANET240517P00390000 | 2024-03-21 3:59PM EDT | 390.00 | 86.00 | 141.50 | 146.40 | 0.00 | - | - | 0 | 208.19% |
© 2024 Yahoo. Todos los derechos reservados.