Mercados españoles abiertos en 7 hrs 11 min
S&P 500
5.018,39 -17,30 (-0,34%) Nasdaq
15.605,48 -52,34 (-0,33%) NIKKEI 225
38.274,05 -131,61 (-0,34%) Dólar/Euro
1,0718 0,0000 (-0,00%) Petróleo Brent
83,43 -0,01 (-0,01%) Bitcoin EUR
54.420,76 -2.318,10 (-4,09%)
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 comprapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240531C00155000 | 2024-04-25 2:21PM EDT | 155.00 | 114.60 | 99.40 | 102.70 | 0.00 | - | - | 1 | 96.31% |
| ANET240531C00200000 | 2024-04-26 9:36AM EDT | 200.00 | 70.09 | 56.90 | 59.20 | 0.00 | - | 4 | 4 | 71.80% |
| ANET240531C00220000 | 2024-04-22 9:37AM EDT | 220.00 | 32.55 | 39.20 | 41.00 | 0.00 | - | - | 1 | 61.73% |
| ANET240531C00230000 | 2024-04-22 11:18AM EDT | 230.00 | 23.38 | 31.60 | 33.00 | 0.00 | - | - | 12 | 59.56% |
| ANET240531C00245000 | 2024-05-01 11:31AM EDT | 245.00 | 22.33 | 22.40 | 23.10 | -9.47 | -29.78% | 3 | 9 | 59.11% |
| ANET240531C00250000 | 2024-04-26 9:31AM EDT | 250.00 | 19.10 | 19.60 | 20.30 | -9.40 | -32.98% | 1 | 88 | 58.70% |
| ANET240531C00255000 | 2024-04-25 9:31AM EDT | 255.00 | 16.00 | 17.10 | 17.60 | -2.10 | -11.60% | 25 | 2 | 58.21% |
| ANET240531C00260000 | 2024-04-30 3:39PM EDT | 260.00 | 17.00 | 14.80 | 15.40 | 0.00 | - | 4 | 18 | 58.13% |
| ANET240531C00265000 | 2024-04-30 11:33AM EDT | 265.00 | 14.50 | 12.60 | 13.20 | -1.20 | -7.64% | 1 | 10 | 57.47% |
| ANET240531C00270000 | 2024-04-30 10:53AM EDT | 270.00 | 14.10 | 10.90 | 11.50 | 0.00 | - | 3 | 5 | 57.78% |
| ANET240531C00275000 | 2024-04-29 12:54PM EDT | 275.00 | 9.10 | 9.30 | 9.80 | -2.91 | -24.23% | 6 | 17 | 57.56% |
| ANET240531C00280000 | 2024-05-01 3:37PM EDT | 280.00 | 8.60 | 7.40 | 8.40 | -1.37 | -13.74% | 4 | 24 | 56.62% |
| ANET240531C00285000 | 2024-05-01 3:37PM EDT | 285.00 | 7.50 | 6.70 | 7.10 | -3.20 | -29.91% | 4 | 5 | 57.47% |
| ANET240531C00290000 | 2024-04-30 3:52PM EDT | 290.00 | 6.50 | 5.60 | 6.00 | 0.00 | - | 7 | 36 | 57.34% |
| ANET240531C00295000 | 2024-04-25 3:17PM EDT | 295.00 | 8.80 | 4.70 | 5.10 | 0.00 | - | 3 | 14 | 57.43% |
| ANET240531C00300000 | 2024-05-01 2:39PM EDT | 300.00 | 4.40 | 3.90 | 4.30 | -0.75 | -14.56% | 1 | 25 | 57.40% |
| ANET240531C00305000 | 2024-04-30 12:42PM EDT | 305.00 | 4.15 | 3.30 | 3.60 | 0.00 | - | 4 | 36 | 57.56% |
| ANET240531C00315000 | 2024-05-01 10:15AM EDT | 315.00 | 2.55 | 2.25 | 2.50 | -0.65 | -20.31% | 3 | 35 | 57.54% |
| ANET240531C00320000 | 2024-04-29 11:11AM EDT | 320.00 | 2.63 | 1.50 | 2.10 | 0.00 | - | 2 | 15 | 56.32% |
| ANET240531C00325000 | 2024-04-19 3:27PM EDT | 325.00 | 1.31 | 1.55 | 1.75 | 0.00 | - | 1 | 1 | 57.86% |
| ANET240531C00330000 | 2024-04-29 12:09PM EDT | 330.00 | 1.66 | 1.30 | 1.50 | 0.00 | - | 1 | 6 | 58.30% |
| ANET240531C00335000 | 2024-04-29 9:38AM EDT | 335.00 | 2.05 | 1.05 | 1.25 | 0.00 | - | 2 | 5 | 58.33% |
| ANET240531C00340000 | 2024-04-29 12:59PM EDT | 340.00 | 1.17 | 0.90 | 1.05 | 0.00 | - | 18 | 21 | 58.74% |
| ANET240531C00350000 | 2024-04-12 3:06PM EDT | 350.00 | 3.00 | 0.60 | 0.75 | 0.00 | - | 1 | 0 | 59.13% |
| ANET240531C00380000 | 2024-04-24 3:15PM EDT | 380.00 | 0.35 | 0.10 | 0.35 | 0.00 | - | - | 1 | 60.45% |
Opciones de ventapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240531P00180000 | 2024-04-22 11:06AM EDT | 180.00 | 1.05 | 0.30 | 0.55 | 0.00 | - | 1 | 3 | 62.84% |
| ANET240531P00185000 | 2024-05-01 10:34AM EDT | 185.00 | 0.60 | 0.50 | 0.65 | -0.77 | -56.20% | 2 | 4 | 61.77% |
| ANET240531P00190000 | 2024-04-26 9:34AM EDT | 190.00 | 0.55 | 0.65 | 0.85 | 0.00 | - | 1 | 2 | 60.43% |
| ANET240531P00195000 | 2024-05-01 1:08PM EDT | 195.00 | 1.10 | 1.00 | 1.10 | +0.45 | +69.23% | 5 | 5 | 60.08% |
| ANET240531P00200000 | 2024-05-01 10:48AM EDT | 200.00 | 1.30 | 1.35 | 1.50 | -0.44 | -25.29% | 1 | 2 | 59.62% |
| ANET240531P00205000 | 2024-04-29 10:17AM EDT | 205.00 | 1.15 | 1.75 | 1.90 | 0.00 | - | 1 | 7 | 58.47% |
| ANET240531P00210000 | 2024-04-29 11:46AM EDT | 210.00 | 1.55 | 2.30 | 2.50 | 0.00 | - | 4 | 10 | 57.95% |
| ANET240531P00215000 | 2024-05-01 10:40AM EDT | 215.00 | 2.91 | 3.00 | 3.30 | +0.87 | +42.65% | 4 | 10 | 57.68% |
| ANET240531P00220000 | 2024-05-01 12:24PM EDT | 220.00 | 4.00 | 3.80 | 4.10 | +1.30 | +48.15% | 1 | 34 | 56.79% |
| ANET240531P00225000 | 2024-05-01 1:15PM EDT | 225.00 | 5.10 | 4.80 | 5.30 | +0.40 | +8.51% | 3 | 15 | 56.59% |
| ANET240531P00230000 | 2024-04-25 12:14PM EDT | 230.00 | 5.20 | 6.10 | 6.50 | 0.00 | - | 1 | 18 | 56.16% |
| ANET240531P00235000 | 2024-04-22 11:48AM EDT | 235.00 | 12.83 | 7.50 | 8.00 | 0.00 | - | 1 | 2 | 55.71% |
| ANET240531P00240000 | 2024-05-01 2:28PM EDT | 240.00 | 9.22 | 9.20 | 9.80 | +2.62 | +39.70% | 3 | 40 | 55.54% |
| ANET240531P00245000 | 2024-04-26 12:54PM EDT | 245.00 | 8.35 | 11.10 | 11.70 | 0.00 | - | 1 | 14 | 55.05% |
| ANET240531P00250000 | 2024-04-29 1:05PM EDT | 250.00 | 10.35 | 13.30 | 13.90 | 0.00 | - | 1 | 26 | 54.79% |
| ANET240531P00255000 | 2024-05-01 12:43PM EDT | 255.00 | 16.30 | 15.60 | 16.40 | +2.40 | +17.27% | 24 | 47 | 54.36% |
| ANET240531P00260000 | 2024-05-01 3:08PM EDT | 260.00 | 16.40 | 18.40 | 19.10 | +1.77 | +12.10% | 1 | 10 | 54.30% |
| ANET240531P00265000 | 2024-04-23 1:50PM EDT | 265.00 | 24.37 | 21.20 | 22.10 | 0.00 | - | 1 | 35 | 53.93% |
| ANET240531P00270000 | 2024-04-26 9:34AM EDT | 270.00 | 17.78 | 24.40 | 25.20 | 0.00 | - | 1 | 12 | 53.63% |
| ANET240531P00280000 | 2024-04-22 10:37AM EDT | 280.00 | 42.55 | 31.20 | 32.50 | 0.00 | - | 1 | 12 | 53.43% |
| ANET240531P00285000 | 2024-04-15 2:00PM EDT | 285.00 | 29.52 | 34.80 | 37.60 | 0.00 | - | 13 | 13 | 55.52% |
| ANET240531P00290000 | 2024-04-19 9:32AM EDT | 290.00 | 40.90 | 38.60 | 41.80 | 0.00 | - | 2 | 13 | 55.68% |
© 2024 Yahoo. Todos los derechos reservados.