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
59.267,14 -379,54 (-0,64%)
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 comprapara21 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240621C00070000 | 2024-04-12 9:31AM EDT | 70.00 | 206.50 | 193.20 | 196.60 | 0.00 | - | 1 | 108 | 141.50% |
| ANET240621C00075000 | 2024-02-22 4:53PM EDT | 75.00 | 195.67 | 230.30 | 233.90 | 0.00 | - | 10 | 106 | 584.79% |
| ANET240621C00080000 | 2023-11-14 2:41PM EDT | 80.00 | 138.75 | 151.00 | 155.50 | 0.00 | - | 1 | 0 | 0.00% |
| ANET240621C00090000 | 2024-03-28 11:19AM EDT | 90.00 | 203.60 | 173.90 | 176.90 | 0.00 | - | 12 | 5 | 138.09% |
| ANET240621C00095000 | 2023-08-24 9:33AM EDT | 95.00 | 102.35 | 89.80 | 91.60 | 0.00 | - | 2 | 21 | 0.00% |
| ANET240621C00100000 | 2023-11-14 10:42AM EDT | 100.00 | 117.50 | 130.80 | 132.80 | 0.00 | - | 2 | 21 | 0.00% |
| ANET240621C00105000 | 2023-07-12 12:28PM EDT | 105.00 | 65.80 | 77.20 | 78.80 | 0.00 | - | 7 | 14 | 0.00% |
| ANET240621C00110000 | 2023-12-29 11:43AM EDT | 110.00 | 129.86 | 160.10 | 163.40 | 0.00 | - | 5 | 49 | 189.69% |
| ANET240621C00115000 | 2023-07-18 10:22AM EDT | 115.00 | 66.90 | 77.50 | 78.20 | 0.00 | - | 2 | 3 | 0.00% |
| ANET240621C00120000 | 2024-04-09 10:15AM EDT | 120.00 | 174.27 | 143.80 | 147.20 | 0.00 | - | 4 | 39 | 106.10% |
| ANET240621C00125000 | 2023-12-28 3:16PM EDT | 125.00 | 117.90 | 140.90 | 144.30 | 0.00 | - | 40 | 52 | 130.87% |
| ANET240621C00130000 | 2024-02-13 12:38PM EDT | 130.00 | 140.70 | 154.30 | 158.30 | 0.00 | - | 1 | 23 | 241.91% |
| ANET240621C00135000 | 2024-04-24 1:31PM EDT | 135.00 | 121.52 | 128.80 | 132.30 | 0.00 | - | 1 | 50 | 92.80% |
| ANET240621C00140000 | 2023-10-27 12:38PM EDT | 140.00 | 50.19 | 83.90 | 87.00 | 0.00 | - | 1 | 7 | 0.00% |
| ANET240621C00145000 | 2024-04-22 3:02PM EDT | 145.00 | 103.69 | 119.10 | 122.50 | 0.00 | - | 8 | 8 | 88.11% |
| ANET240621C00150000 | 2024-04-02 2:31PM EDT | 150.00 | 141.00 | 114.10 | 117.60 | 0.00 | - | 5 | 36 | 84.50% |
| ANET240621C00155000 | 2023-12-21 1:37PM EDT | 155.00 | 86.54 | 110.60 | 115.40 | 0.00 | - | 5 | 37 | 101.67% |
| ANET240621C00160000 | 2024-03-28 9:39AM EDT | 160.00 | 131.79 | 104.60 | 108.00 | 0.00 | - | 6 | 128 | 81.52% |
| ANET240621C00165000 | 2024-03-21 10:58AM EDT | 165.00 | 139.00 | 81.00 | 85.90 | 0.00 | - | 1 | 77 | 0.00% |
| ANET240621C00170000 | 2024-04-12 10:31AM EDT | 170.00 | 109.84 | 94.30 | 98.20 | 0.00 | - | 8 | 115 | 72.68% |
| ANET240621C00175000 | 2024-04-08 11:11AM EDT | 175.00 | 125.50 | 89.50 | 93.00 | 0.00 | - | 1 | 53 | 68.71% |
| ANET240621C00180000 | 2024-04-19 2:44PM EDT | 180.00 | 69.87 | 84.70 | 88.50 | 0.00 | - | 5 | 102 | 67.94% |
| ANET240621C00185000 | 2024-04-22 3:13PM EDT | 185.00 | 65.21 | 79.90 | 83.90 | 0.00 | - | 2 | 105 | 66.35% |
| ANET240621C00190000 | 2024-04-17 12:09PM EDT | 190.00 | 70.72 | 75.40 | 79.00 | 0.00 | - | 1 | 88 | 64.49% |
| ANET240621C00195000 | 2024-04-18 10:49AM EDT | 195.00 | 68.60 | 71.00 | 73.50 | 0.00 | - | 1 | 82 | 60.84% |
| ANET240621C00200000 | 2024-04-25 2:48PM EDT | 200.00 | 69.90 | 66.50 | 69.80 | -0.70 | -0.99% | 1 | 633 | 62.12% |
| ANET240621C00210000 | 2024-04-23 3:15PM EDT | 210.00 | 47.45 | 57.60 | 61.20 | 0.00 | - | 4 | 257 | 59.86% |
| ANET240621C00220000 | 2024-04-25 11:18AM EDT | 220.00 | 47.82 | 48.70 | 51.90 | 0.00 | - | 10 | 349 | 54.96% |
| ANET240621C00230000 | 2024-04-25 9:40AM EDT | 230.00 | 36.20 | 40.80 | 44.40 | 0.00 | - | 1 | 279 | 54.02% |
| ANET240621C00240000 | 2024-04-26 3:24PM EDT | 240.00 | 36.05 | 33.90 | 35.50 | -1.85 | -4.88% | 13 | 364 | 50.75% |
| ANET240621C00250000 | 2024-04-26 3:03PM EDT | 250.00 | 29.26 | 28.50 | 28.90 | -1.82 | -5.86% | 26 | 804 | 51.11% |
| ANET240621C00260000 | 2024-04-26 3:22PM EDT | 260.00 | 23.65 | 22.80 | 23.10 | +0.41 | +1.76% | 26 | 688 | 50.12% |
| ANET240621C00270000 | 2024-04-26 3:04PM EDT | 270.00 | 18.50 | 18.00 | 18.40 | 0.00 | - | 66 | 579 | 50.21% |
| ANET240621C00280000 | 2024-04-26 3:22PM EDT | 280.00 | 14.55 | 13.90 | 14.30 | -1.05 | -6.73% | 23 | 1,036 | 49.60% |
| ANET240621C00290000 | 2024-04-26 12:43PM EDT | 290.00 | 11.30 | 10.50 | 11.10 | -0.10 | -0.88% | 24 | 411 | 49.52% |
| ANET240621C00300000 | 2024-04-26 3:59PM EDT | 300.00 | 8.36 | 7.80 | 8.40 | -0.14 | -1.65% | 28 | 705 | 49.13% |
| ANET240621C00310000 | 2024-04-26 2:33PM EDT | 310.00 | 6.40 | 6.10 | 6.40 | -0.70 | -9.86% | 9 | 345 | 49.23% |
| ANET240621C00320000 | 2024-04-26 3:49PM EDT | 320.00 | 4.70 | 4.50 | 4.80 | -0.25 | -5.05% | 18 | 1,328 | 49.20% |
| ANET240621C00330000 | 2024-04-26 12:38PM EDT | 330.00 | 3.60 | 3.30 | 3.60 | -0.50 | -12.20% | 3 | 248 | 49.33% |
| ANET240621C00340000 | 2024-04-25 10:31AM EDT | 340.00 | 3.10 | 2.45 | 2.65 | +0.45 | +16.98% | 2 | 138 | 49.30% |
| ANET240621C00350000 | 2024-04-26 10:17AM EDT | 350.00 | 2.30 | 1.80 | 1.95 | -0.05 | -2.13% | 26 | 193 | 49.38% |
| ANET240621C00360000 | 2024-04-26 11:27AM EDT | 360.00 | 1.60 | 1.30 | 1.45 | +1.05 | +190.91% | 13 | 79 | 49.62% |
| ANET240621C00370000 | 2024-04-25 2:25PM EDT | 370.00 | 1.31 | 0.95 | 1.10 | 0.00 | - | 11 | 323 | 50.09% |
| ANET240621C00380000 | 2024-04-19 2:31PM EDT | 380.00 | 0.45 | 0.70 | 0.85 | 0.00 | - | 10 | 59 | 50.70% |
| ANET240621C00390000 | 2024-04-24 9:30AM EDT | 390.00 | 0.30 | 0.50 | 0.70 | 0.00 | - | 1 | 127 | 50.51% |
| ANET240621C00400000 | 2024-04-18 9:40AM EDT | 400.00 | 0.40 | 0.40 | 0.55 | 0.00 | - | 2 | 122 | 51.27% |
| ANET240621C00410000 | 2024-04-12 9:48AM EDT | 410.00 | 0.80 | 0.30 | 0.45 | 0.00 | - | 1 | 57 | 51.95% |
| ANET240621C00420000 | 2024-04-25 10:16AM EDT | 420.00 | 0.25 | 0.25 | 0.35 | 0.00 | - | 4 | 25 | 52.64% |
| ANET240621C00430000 | 2024-04-17 9:30AM EDT | 430.00 | 0.25 | 0.15 | 0.30 | 0.00 | - | 1 | 8 | 52.88% |
| ANET240621C00440000 | 2024-03-22 10:47AM EDT | 440.00 | 1.70 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 59.33% |
| ANET240621C00450000 | 2024-04-24 9:44AM EDT | 450.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 1 | 4 | 61.47% |
Opciones de ventapara21 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240621P00070000 | 2024-04-04 1:17PM EDT | 70.00 | 0.02 | 0.00 | 2.10 | 0.00 | - | 1 | 11 | 180.08% |
| ANET240621P00080000 | 2024-04-02 10:51AM EDT | 80.00 | 0.11 | 0.00 | 1.90 | 0.00 | - | 1 | 250 | 160.06% |
| ANET240621P00085000 | 2024-01-29 12:00PM EDT | 85.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 43 | 104.69% |
| ANET240621P00090000 | 2024-03-19 10:58AM EDT | 90.00 | 0.13 | 0.00 | 0.45 | 0.00 | - | 1 | 28 | 117.58% |
| ANET240621P00095000 | 2024-02-29 12:45PM EDT | 95.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 1 | 86 | 104.30% |
| ANET240621P00100000 | 2024-03-19 10:58AM EDT | 100.00 | 0.17 | 0.00 | 0.45 | 0.00 | - | 1 | 83 | 106.74% |
| ANET240621P00105000 | 2024-02-09 10:42AM EDT | 105.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | 10 | 173 | 101.76% |
| ANET240621P00110000 | 2024-03-22 10:00AM EDT | 110.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 310 | 93.95% |
| ANET240621P00115000 | 2024-03-07 11:08AM EDT | 115.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 561 | 87.79% |
| ANET240621P00120000 | 2024-03-20 10:49AM EDT | 120.00 | 0.21 | 0.00 | 0.40 | 0.00 | - | 1 | 14 | 86.62% |
| ANET240621P00125000 | 2024-02-02 1:34PM EDT | 125.00 | 0.40 | 0.00 | 1.00 | 0.00 | - | 265 | 272 | 93.80% |
| ANET240621P00130000 | 2024-04-19 12:14PM EDT | 130.00 | 0.21 | 0.00 | 0.55 | 0.00 | - | 1 | 478 | 81.93% |
| ANET240621P00135000 | 2024-04-15 1:56PM EDT | 135.00 | 0.28 | 0.00 | 0.60 | 0.00 | - | 361 | 573 | 78.91% |
| ANET240621P00140000 | 2024-04-15 1:56PM EDT | 140.00 | 0.34 | 0.00 | 0.70 | 0.00 | - | 361 | 1,898 | 76.66% |
| ANET240621P00145000 | 2024-04-17 1:52PM EDT | 145.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 25 | 194 | 74.32% |
| ANET240621P00150000 | 2024-04-17 11:34AM EDT | 150.00 | 0.26 | 0.05 | 0.75 | 0.00 | - | 6 | 148 | 70.56% |
| ANET240621P00155000 | 2024-04-08 1:51PM EDT | 155.00 | 0.15 | 0.10 | 0.75 | 0.00 | - | 10 | 84 | 67.53% |
| ANET240621P00160000 | 2024-04-22 11:32AM EDT | 160.00 | 0.59 | 0.15 | 0.30 | 0.00 | - | 3 | 269 | 58.30% |
| ANET240621P00165000 | 2024-04-19 12:14PM EDT | 165.00 | 0.59 | 0.25 | 0.40 | 0.00 | - | 1 | 419 | 58.06% |
| ANET240621P00170000 | 2024-03-19 10:51AM EDT | 170.00 | 0.75 | 0.50 | 0.65 | 0.00 | - | 1 | 814 | 60.06% |
| ANET240621P00175000 | 2024-04-26 3:55PM EDT | 175.00 | 0.53 | 0.50 | 0.65 | -0.24 | -31.17% | 2 | 126 | 56.64% |
| ANET240621P00180000 | 2024-04-24 11:27AM EDT | 180.00 | 0.97 | 0.60 | 0.75 | 0.00 | - | 2 | 765 | 54.86% |
| ANET240621P00185000 | 2024-04-26 2:24PM EDT | 185.00 | 0.85 | 0.80 | 0.95 | -0.05 | -5.56% | 6 | 282 | 54.13% |
| ANET240621P00190000 | 2024-04-22 10:19AM EDT | 190.00 | 2.25 | 1.00 | 1.15 | 0.00 | - | 1 | 517 | 52.91% |
| ANET240621P00195000 | 2024-04-26 11:47AM EDT | 195.00 | 1.32 | 1.30 | 1.45 | -0.60 | -31.25% | 3 | 165 | 52.22% |
| ANET240621P00200000 | 2024-04-26 1:10PM EDT | 200.00 | 1.70 | 1.65 | 1.80 | +0.01 | +0.59% | 6 | 436 | 51.42% |
| ANET240621P00210000 | 2024-04-25 2:25PM EDT | 210.00 | 2.54 | 2.60 | 2.80 | 0.00 | - | 8 | 210 | 50.12% |
| ANET240621P00220000 | 2024-04-26 3:03PM EDT | 220.00 | 3.95 | 4.00 | 4.20 | -0.11 | -2.71% | 4 | 428 | 49.34% |
| ANET240621P00230000 | 2024-04-26 1:56PM EDT | 230.00 | 5.76 | 5.90 | 6.20 | -0.14 | -2.37% | 26 | 312 | 48.36% |
| ANET240621P00240000 | 2024-04-26 2:26PM EDT | 240.00 | 8.43 | 8.60 | 8.90 | +0.13 | +1.57% | 10 | 395 | 47.57% |
| ANET240621P00250000 | 2024-04-26 3:41PM EDT | 250.00 | 12.00 | 12.00 | 12.40 | +0.20 | +1.69% | 34 | 460 | 46.94% |
| ANET240621P00260000 | 2024-04-26 2:16PM EDT | 260.00 | 16.00 | 16.30 | 16.70 | -0.05 | -0.31% | 12 | 439 | 46.31% |
| ANET240621P00270000 | 2024-04-26 2:39PM EDT | 270.00 | 21.30 | 21.50 | 21.90 | +0.60 | +2.90% | 60 | 411 | 45.87% |
| ANET240621P00280000 | 2024-04-25 3:34PM EDT | 280.00 | 26.80 | 27.50 | 28.00 | 0.00 | - | 15 | 405 | 45.66% |
| ANET240621P00290000 | 2024-04-25 1:32PM EDT | 290.00 | 33.80 | 32.80 | 36.20 | 0.00 | - | 1 | 163 | 49.01% |
| ANET240621P00300000 | 2024-04-26 3:31PM EDT | 300.00 | 41.16 | 40.80 | 43.10 | -7.64 | -15.66% | 4 | 207 | 47.44% |
| ANET240621P00310000 | 2024-04-12 3:48PM EDT | 310.00 | 45.40 | 48.30 | 51.70 | 0.00 | - | 6 | 99 | 49.24% |
| ANET240621P00320000 | 2024-03-28 12:14PM EDT | 320.00 | 39.90 | 57.90 | 59.90 | 0.00 | - | 1 | 57 | 48.50% |
| ANET240621P00330000 | 2024-03-27 10:39AM EDT | 330.00 | 48.60 | 62.40 | 64.90 | 0.00 | - | 1 | 31 | 0.00% |
| ANET240621P00340000 | 2024-04-12 12:00PM EDT | 340.00 | 70.57 | 75.20 | 78.20 | 0.00 | - | 9 | 49 | 50.54% |
| ANET240621P00350000 | 2024-02-29 12:39PM EDT | 350.00 | 76.80 | 62.10 | 65.20 | 0.00 | - | 1 | 1 | 0.00% |
| ANET240621P00370000 | 2024-03-25 9:33AM EDT | 370.00 | 68.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.