Mercados españoles cerrados
IBEX 35
10.854,40 -246,40 (-2,22%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dólar/Euro
1,0661 -0,0011 (-0,11%) Petróleo Brent
87,88 +0,02 (+0,02%) Oro
2.299,00 -3,90 (-0,17%) Bitcoin EUR
55.997,98 -3.473,01 (-5,84%)
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 comprapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240524C00185000 | 2024-04-19 2:02PM EDT | 185.00 | 66.13 | 71.20 | 74.60 | 0.00 | - | 1 | 1 | 84.35% |
| ANET240524C00190000 | 2024-04-15 3:26PM EDT | 190.00 | 76.05 | 66.50 | 69.50 | 0.00 | - | - | 1 | 80.05% |
| ANET240524C00195000 | 2024-04-12 3:53PM EDT | 195.00 | 79.79 | 61.70 | 65.20 | 0.00 | - | - | 1 | 79.66% |
| ANET240524C00205000 | 2024-04-09 11:33AM EDT | 205.00 | 87.72 | 52.40 | 56.00 | 0.00 | - | - | 1 | 74.98% |
| ANET240524C00225000 | 2024-04-29 10:39AM EDT | 225.00 | 43.50 | 35.70 | 37.70 | 0.00 | - | 1 | 3 | 66.26% |
| ANET240524C00230000 | 2024-04-23 2:16PM EDT | 230.00 | 28.60 | 31.50 | 34.20 | 0.00 | - | - | 2 | 65.34% |
| ANET240524C00235000 | 2024-04-25 2:05PM EDT | 235.00 | 38.27 | 28.20 | 30.70 | 0.00 | - | 4 | 5 | 65.64% |
| ANET240524C00240000 | 2024-04-25 2:05PM EDT | 240.00 | 34.52 | 25.30 | 26.30 | 0.00 | - | - | 7 | 63.84% |
| ANET240524C00245000 | 2024-04-26 12:07PM EDT | 245.00 | 29.90 | 22.50 | 23.00 | 0.00 | - | 5 | 8 | 63.70% |
| ANET240524C00250000 | 2024-04-23 1:42PM EDT | 250.00 | 16.05 | 19.60 | 20.20 | 0.00 | - | 2 | 2 | 63.41% |
| ANET240524C00255000 | 2024-04-25 10:59AM EDT | 255.00 | 20.80 | 17.10 | 17.90 | 0.00 | - | 12 | 16 | 63.92% |
| ANET240524C00260000 | 2024-04-30 1:44PM EDT | 260.00 | 16.60 | 14.80 | 15.50 | -0.92 | -5.25% | 19 | 14 | 63.71% |
| ANET240524C00265000 | 2024-04-30 10:44AM EDT | 265.00 | 16.40 | 12.70 | 13.30 | +1.28 | +8.47% | 18 | 54 | 63.37% |
| ANET240524C00270000 | 2024-04-26 2:31PM EDT | 270.00 | 15.40 | 10.80 | 11.50 | 0.00 | - | 2 | 19 | 63.32% |
| ANET240524C00275000 | 2024-04-30 9:42AM EDT | 275.00 | 11.85 | 9.20 | 9.50 | +0.75 | +6.76% | 1 | 42 | 62.62% |
| ANET240524C00280000 | 2024-04-30 9:42AM EDT | 280.00 | 10.10 | 7.80 | 8.10 | -1.30 | -11.40% | 1 | 23 | 62.73% |
| ANET240524C00285000 | 2024-04-26 11:50AM EDT | 285.00 | 10.42 | 6.50 | 6.90 | 0.00 | - | 1 | 6 | 62.70% |
| ANET240524C00290000 | 2024-04-30 2:17PM EDT | 290.00 | 6.55 | 5.50 | 5.70 | -0.35 | -5.07% | 5 | 53 | 62.59% |
| ANET240524C00295000 | 2024-04-30 2:56PM EDT | 295.00 | 5.40 | 4.50 | 4.80 | -3.00 | -35.71% | 1 | 35 | 62.45% |
| ANET240524C00300000 | 2024-04-30 3:52PM EDT | 300.00 | 4.25 | 3.80 | 4.00 | -0.22 | -4.92% | 3 | 135 | 62.67% |
| ANET240524C00305000 | 2024-04-30 3:52PM EDT | 305.00 | 3.55 | 3.00 | 3.40 | -0.85 | -19.32% | 1 | 37 | 62.51% |
| ANET240524C00310000 | 2024-04-26 11:50AM EDT | 310.00 | 4.40 | 2.60 | 2.75 | 0.00 | - | 1 | 43 | 62.79% |
| ANET240524C00315000 | 2024-04-23 2:32PM EDT | 315.00 | 1.55 | 2.05 | 2.30 | 0.00 | - | 1 | 44 | 62.63% |
| ANET240524C00320000 | 2024-04-26 11:42AM EDT | 320.00 | 3.00 | 1.75 | 1.90 | 0.00 | - | 40 | 75 | 63.06% |
| ANET240524C00325000 | 2024-04-23 1:05PM EDT | 325.00 | 0.88 | 1.40 | 1.60 | 0.00 | - | 11 | 12 | 63.18% |
| ANET240524C00330000 | 2024-04-24 3:11PM EDT | 330.00 | 1.35 | 1.15 | 1.30 | 0.00 | - | 1 | 7 | 63.26% |
| ANET240524C00335000 | 2024-04-29 9:54AM EDT | 335.00 | 1.40 | 0.95 | 1.10 | 0.00 | - | 2 | 25 | 63.67% |
| ANET240524C00340000 | 2024-04-30 9:43AM EDT | 340.00 | 1.00 | 0.75 | 0.90 | +0.05 | +5.26% | 1 | 2 | 63.62% |
| ANET240524C00345000 | 2024-04-24 12:54PM EDT | 345.00 | 0.63 | 0.55 | 0.80 | 0.00 | - | - | 1 | 63.79% |
| ANET240524C00350000 | 2024-04-29 2:59PM EDT | 350.00 | 0.65 | 0.50 | 0.70 | 0.00 | - | 1 | 33 | 64.89% |
| ANET240524C00355000 | 2024-04-11 9:52AM EDT | 355.00 | 3.74 | 0.40 | 0.60 | 0.00 | - | - | 15 | 65.23% |
| ANET240524C00410000 | 2024-04-10 1:58PM EDT | 410.00 | 0.72 | 0.00 | 0.75 | 0.00 | - | - | 3 | 84.38% |
Opciones de ventapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240524P00155000 | 2024-04-12 10:36AM EDT | 155.00 | 1.09 | 0.00 | 1.00 | 0.00 | - | 10 | 10 | 100.88% |
| ANET240524P00160000 | 2024-04-22 10:43AM EDT | 160.00 | 0.22 | 0.05 | 0.55 | 0.00 | - | - | 1 | 87.99% |
| ANET240524P00165000 | 2024-04-22 10:43AM EDT | 165.00 | 0.32 | 0.05 | 0.65 | 0.00 | - | - | 1 | 84.86% |
| ANET240524P00185000 | 2024-04-26 2:36PM EDT | 185.00 | 0.36 | 0.35 | 0.50 | 0.00 | - | 1 | 5 | 67.43% |
| ANET240524P00190000 | 2024-04-12 2:41PM EDT | 190.00 | 0.85 | 0.50 | 0.75 | 0.00 | - | 2 | 1 | 67.21% |
| ANET240524P00195000 | 2024-04-24 12:17PM EDT | 195.00 | 1.15 | 0.65 | 0.90 | 0.00 | - | - | 6 | 65.01% |
| ANET240524P00200000 | 2024-04-26 3:18PM EDT | 200.00 | 0.85 | 1.00 | 1.15 | 0.00 | - | 5 | 25 | 64.43% |
| ANET240524P00205000 | 2024-04-30 11:25AM EDT | 205.00 | 1.10 | 1.35 | 1.50 | 0.00 | - | 1 | 18 | 63.40% |
| ANET240524P00210000 | 2024-04-30 11:29AM EDT | 210.00 | 1.45 | 1.80 | 2.00 | +0.02 | +1.40% | 3 | 7 | 62.70% |
| ANET240524P00215000 | 2024-04-19 3:14PM EDT | 215.00 | 4.31 | 2.35 | 2.55 | 0.00 | - | 2 | 6 | 61.62% |
| ANET240524P00220000 | 2024-04-30 2:57PM EDT | 220.00 | 2.78 | 2.85 | 3.40 | +0.23 | +9.02% | 3 | 107 | 60.55% |
| ANET240524P00225000 | 2024-04-30 2:33PM EDT | 225.00 | 3.60 | 4.00 | 4.30 | +0.35 | +10.77% | 11 | 128 | 60.67% |
| ANET240524P00230000 | 2024-04-30 2:33PM EDT | 230.00 | 4.60 | 5.20 | 5.50 | +0.60 | +15.00% | 40 | 530 | 60.58% |
| ANET240524P00235000 | 2024-04-29 3:32PM EDT | 235.00 | 5.25 | 6.60 | 6.90 | 0.00 | - | 3 | 56 | 60.36% |
| ANET240524P00240000 | 2024-04-29 1:44PM EDT | 240.00 | 6.28 | 8.20 | 8.60 | 0.00 | - | 1 | 23 | 60.22% |
| ANET240524P00245000 | 2024-04-30 1:02PM EDT | 245.00 | 9.00 | 10.10 | 10.50 | +1.20 | +15.38% | 20 | 8 | 60.08% |
| ANET240524P00250000 | 2024-04-26 2:22PM EDT | 250.00 | 9.46 | 12.20 | 12.60 | 0.00 | - | 51 | 90 | 59.73% |
| ANET240524P00255000 | 2024-04-26 1:33PM EDT | 255.00 | 11.10 | 14.60 | 15.10 | 0.00 | - | 1 | 62 | 59.75% |
| ANET240524P00260000 | 2024-04-30 1:44PM EDT | 260.00 | 16.00 | 17.30 | 17.70 | +2.40 | +17.65% | 11 | 70 | 59.56% |
| ANET240524P00265000 | 2024-04-30 12:10PM EDT | 265.00 | 19.47 | 19.90 | 20.70 | +2.67 | +15.89% | 11 | 65 | 59.00% |
| ANET240524P00270000 | 2024-04-29 10:44AM EDT | 270.00 | 22.49 | 23.10 | 23.90 | +4.17 | +22.76% | 1 | 58 | 59.05% |
| ANET240524P00275000 | 2024-04-18 10:01AM EDT | 275.00 | 28.64 | 26.40 | 27.20 | 0.00 | - | 1 | 8 | 58.59% |
| ANET240524P00280000 | 2024-04-19 9:30AM EDT | 280.00 | 31.15 | 30.00 | 31.10 | 0.00 | - | 1 | 17 | 59.14% |
| ANET240524P00285000 | 2024-04-19 3:12PM EDT | 285.00 | 41.57 | 32.50 | 34.80 | 0.00 | - | 14 | 3 | 55.84% |
| ANET240524P00290000 | 2024-04-22 10:32AM EDT | 290.00 | 49.72 | 36.90 | 39.90 | 0.00 | - | 1 | 5 | 59.47% |
| ANET240524P00295000 | 2024-04-19 11:42AM EDT | 295.00 | 45.03 | 40.80 | 43.40 | 0.00 | - | 10 | 0 | 57.12% |
© 2024 Yahoo. Todos los derechos reservados.