Mercados españoles cerrados
IBEX 35
11.032,30 -128,20 (-1,15%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dólar/Euro
1,0697 -0,0009 (-0,09%) Petróleo Brent
85,07 -0,64 (-0,75%) Oro
2.334,70 -34,30 (-1,45%) Bitcoin EUR
60.115,22 +381,97 (+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 comprapara5 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240705C00245000 | 2024-06-17 11:51AM EDT | 245.00 | 91.72 | 91.30 | 94.60 | 0.00 | - | 1 | 1 | 87.45% |
| ANET240705C00275000 | 2024-06-17 11:51AM EDT | 275.00 | 61.98 | 61.20 | 64.70 | 0.00 | - | 1 | 1 | 59.91% |
| ANET240705C00280000 | 2024-06-21 10:52AM EDT | 280.00 | 54.15 | 56.30 | 59.80 | +22.15 | +69.22% | 1 | 14 | 57.23% |
| ANET240705C00285000 | 2024-06-21 12:00PM EDT | 285.00 | 51.49 | 51.60 | 54.80 | -6.40 | -11.06% | 17 | 1 | 54.98% |
| ANET240705C00290000 | 2024-06-20 12:25PM EDT | 290.00 | 50.50 | 46.80 | 49.90 | 0.00 | - | 1 | 65 | 52.30% |
| ANET240705C00295000 | 2024-06-20 9:33AM EDT | 295.00 | 47.20 | 41.60 | 44.90 | 0.00 | - | 1 | 12 | 61.55% |
| ANET240705C00300000 | 2024-06-21 12:33PM EDT | 300.00 | 36.60 | 36.70 | 40.10 | -5.93 | -13.94% | 1 | 38 | 57.42% |
| ANET240705C00305000 | 2024-06-21 2:21PM EDT | 305.00 | 31.50 | 32.70 | 35.30 | -3.91 | -11.04% | 4 | 71 | 53.09% |
| ANET240705C00310000 | 2024-06-21 9:37AM EDT | 310.00 | 24.10 | 28.10 | 30.10 | -6.75 | -21.88% | 2 | 151 | 46.11% |
| ANET240705C00315000 | 2024-06-21 12:00PM EDT | 315.00 | 23.30 | 23.80 | 25.40 | -4.03 | -14.75% | 17 | 26 | 42.03% |
| ANET240705C00320000 | 2024-06-21 11:36AM EDT | 320.00 | 18.67 | 19.60 | 21.30 | -6.79 | -26.67% | 12 | 21 | 40.49% |
| ANET240705C00325000 | 2024-06-21 10:24AM EDT | 325.00 | 12.70 | 15.90 | 17.30 | -6.96 | -35.40% | 12 | 24 | 38.34% |
| ANET240705C00330000 | 2024-06-21 3:37PM EDT | 330.00 | 12.14 | 10.90 | 13.10 | -3.81 | -23.89% | 6 | 32 | 34.30% |
| ANET240705C00335000 | 2024-06-21 3:54PM EDT | 335.00 | 10.40 | 9.50 | 10.10 | -1.55 | -12.97% | 6 | 54 | 33.77% |
| ANET240705C00340000 | 2024-06-21 3:19PM EDT | 340.00 | 6.64 | 7.00 | 7.50 | -4.16 | -38.52% | 24 | 90 | 33.09% |
| ANET240705C00345000 | 2024-06-21 2:24PM EDT | 345.00 | 4.60 | 5.00 | 5.50 | -3.27 | -41.55% | 32 | 44 | 33.01% |
| ANET240705C00350000 | 2024-06-21 3:37PM EDT | 350.00 | 3.47 | 3.50 | 3.90 | -2.47 | -41.58% | 59 | 63 | 32.84% |
| ANET240705C00355000 | 2024-06-21 2:18PM EDT | 355.00 | 2.35 | 2.45 | 2.75 | -2.94 | -55.58% | 4 | 17 | 33.04% |
| ANET240705C00360000 | 2024-06-21 2:18PM EDT | 360.00 | 1.63 | 1.70 | 1.95 | -1.12 | -40.73% | 2 | 36 | 33.56% |
| ANET240705C00365000 | 2024-06-20 11:22AM EDT | 365.00 | 2.70 | 1.15 | 1.35 | 0.00 | - | 4 | 30 | 33.94% |
| ANET240705C00370000 | 2024-06-21 10:51AM EDT | 370.00 | 0.75 | 0.75 | 0.95 | -1.90 | -71.70% | 7 | 14 | 34.58% |
| ANET240705C00375000 | 2024-06-21 3:32PM EDT | 375.00 | 0.55 | 0.50 | 0.65 | -1.40 | -71.79% | 13 | 14 | 35.03% |
| ANET240705C00380000 | 2024-06-21 2:35PM EDT | 380.00 | 0.41 | 0.35 | 0.50 | -0.62 | -60.19% | 5 | 2 | 36.38% |
| ANET240705C00385000 | 2024-06-06 10:20AM EDT | 385.00 | 0.17 | 0.25 | 0.40 | 0.00 | - | - | 1 | 37.87% |
| ANET240705C00395000 | 2024-06-18 9:51AM EDT | 395.00 | 0.55 | 0.10 | 0.25 | 0.00 | - | 24 | 29 | 40.43% |
| ANET240705C00400000 | 2024-06-18 3:55PM EDT | 400.00 | 0.33 | 0.05 | 0.20 | 0.00 | - | 5 | 31 | 41.65% |
Opciones de ventapara5 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240705P00230000 | 2024-06-05 3:41PM EDT | 230.00 | 0.27 | 0.00 | 1.35 | 0.00 | - | - | 12 | 104.49% |
| ANET240705P00240000 | 2024-06-07 1:25PM EDT | 240.00 | 0.35 | 0.00 | 1.35 | 0.00 | - | 2 | 2 | 94.43% |
| ANET240705P00245000 | 2024-06-11 3:31PM EDT | 245.00 | 0.30 | 0.00 | 1.20 | 0.00 | - | 1 | 4 | 87.70% |
| ANET240705P00250000 | 2024-06-14 11:44AM EDT | 250.00 | 0.18 | 0.00 | 2.20 | 0.00 | - | 10 | 14 | 92.99% |
| ANET240705P00255000 | 2024-06-20 9:30AM EDT | 255.00 | 0.15 | 0.05 | 0.70 | 0.00 | - | 3 | 20 | 72.31% |
| ANET240705P00260000 | 2024-06-21 3:12PM EDT | 260.00 | 0.26 | 0.05 | 0.70 | -0.52 | -66.67% | 1 | 5 | 67.97% |
| ANET240705P00265000 | 2024-06-20 10:05AM EDT | 265.00 | 0.17 | 0.00 | 1.40 | 0.00 | - | 1 | 26 | 71.09% |
| ANET240705P00270000 | 2024-06-18 12:17PM EDT | 270.00 | 0.20 | 0.00 | 2.20 | 0.00 | - | 8 | 42 | 72.93% |
| ANET240705P00275000 | 2024-06-17 3:35PM EDT | 275.00 | 0.23 | 0.05 | 0.20 | 0.00 | - | 40 | 55 | 50.00% |
| ANET240705P00280000 | 2024-06-21 10:26AM EDT | 280.00 | 0.28 | 0.05 | 0.20 | -0.24 | -46.15% | 3 | 46 | 46.19% |
| ANET240705P00285000 | 2024-06-17 3:55PM EDT | 285.00 | 0.35 | 0.10 | 0.25 | 0.00 | - | 45 | 78 | 43.90% |
| ANET240705P00290000 | 2024-06-21 2:32PM EDT | 290.00 | 0.26 | 0.15 | 0.30 | -0.06 | -18.75% | 16 | 129 | 41.26% |
| ANET240705P00295000 | 2024-06-20 3:11PM EDT | 295.00 | 0.42 | 0.20 | 0.35 | 0.00 | - | 2 | 44 | 38.36% |
| ANET240705P00300000 | 2024-06-21 3:17PM EDT | 300.00 | 0.45 | 0.30 | 0.45 | 0.00 | - | 3 | 62 | 36.06% |
| ANET240705P00305000 | 2024-06-21 3:15PM EDT | 305.00 | 0.67 | 0.50 | 0.65 | -0.33 | -33.00% | 10 | 133 | 34.55% |
| ANET240705P00310000 | 2024-06-21 3:17PM EDT | 310.00 | 1.00 | 0.80 | 0.95 | -0.08 | -7.41% | 33 | 78 | 33.15% |
| ANET240705P00315000 | 2024-06-21 2:41PM EDT | 315.00 | 1.71 | 1.25 | 1.45 | -0.24 | -12.31% | 47 | 199 | 32.23% |
| ANET240705P00320000 | 2024-06-21 3:01PM EDT | 320.00 | 2.50 | 2.00 | 2.20 | +0.21 | +9.17% | 17 | 55 | 31.48% |
| ANET240705P00325000 | 2024-06-21 3:47PM EDT | 325.00 | 3.39 | 3.00 | 3.40 | +0.09 | +2.73% | 23 | 99 | 31.42% |
| ANET240705P00330000 | 2024-06-21 12:10PM EDT | 330.00 | 5.70 | 4.50 | 4.90 | +0.70 | +14.00% | 14 | 16 | 30.88% |
| ANET240705P00335000 | 2024-06-21 3:53PM EDT | 335.00 | 6.40 | 6.50 | 8.60 | -1.60 | -20.00% | 13 | 12 | 37.07% |
| ANET240705P00340000 | 2024-06-21 9:39AM EDT | 340.00 | 9.20 | 9.00 | 9.50 | +0.60 | +6.98% | 2 | 18 | 30.66% |
© 2024 Yahoo. Todos los derechos reservados.