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
60.111,34 +317,84 (+0,53%)
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 comprapara26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240726C00235000 | 2024-06-13 12:28PM EDT | 235.00 | 92.00 | 101.50 | 106.00 | 0.00 | - | 3 | 3 | 72.10% |
| ANET240726C00285000 | 2024-06-12 11:20AM EDT | 285.00 | 31.94 | 53.50 | 56.70 | 0.00 | - | - | 1 | 54.43% |
| ANET240726C00290000 | 2024-06-12 1:14PM EDT | 290.00 | 28.99 | 48.60 | 51.80 | 0.00 | - | - | 1 | 50.96% |
| ANET240726C00295000 | 2024-06-21 12:38PM EDT | 295.00 | 44.20 | 44.90 | 47.30 | -3.34 | -7.03% | 2 | 19 | 49.00% |
| ANET240726C00300000 | 2024-06-21 9:41AM EDT | 300.00 | 33.70 | 40.20 | 42.80 | -1.30 | -3.71% | 12 | 45 | 46.80% |
| ANET240726C00305000 | 2024-06-18 12:48PM EDT | 305.00 | 43.40 | 35.00 | 38.50 | 0.00 | - | 5 | 5 | 45.04% |
| ANET240726C00310000 | 2024-06-18 11:33AM EDT | 310.00 | 36.63 | 32.00 | 34.30 | 0.00 | - | 3 | 10 | 43.27% |
| ANET240726C00315000 | 2024-06-17 11:00AM EDT | 315.00 | 27.52 | 28.30 | 30.60 | 0.00 | - | 3 | 9 | 42.60% |
| ANET240726C00320000 | 2024-06-21 11:46AM EDT | 320.00 | 24.94 | 24.80 | 26.60 | -6.06 | -19.55% | 2 | 10 | 40.63% |
| ANET240726C00325000 | 2024-06-21 10:02AM EDT | 325.00 | 18.70 | 21.90 | 22.80 | -8.20 | -30.48% | 1 | 23 | 38.79% |
| ANET240726C00330000 | 2024-06-21 2:26PM EDT | 330.00 | 18.30 | 17.70 | 19.70 | -3.93 | -17.68% | 5 | 24 | 38.22% |
| ANET240726C00335000 | 2024-06-17 3:33PM EDT | 335.00 | 20.50 | 16.10 | 16.90 | 0.00 | - | 7 | 22 | 37.80% |
| ANET240726C00340000 | 2024-06-21 3:36PM EDT | 340.00 | 13.35 | 13.60 | 14.40 | -3.20 | -19.34% | 38 | 39 | 37.51% |
| ANET240726C00345000 | 2024-06-21 3:27PM EDT | 345.00 | 11.30 | 10.00 | 12.10 | -2.85 | -20.14% | 4 | 78 | 37.09% |
| ANET240726C00350000 | 2024-06-21 2:26PM EDT | 350.00 | 9.25 | 9.40 | 10.20 | -2.75 | -22.92% | 18 | 70 | 37.04% |
| ANET240726C00355000 | 2024-06-21 2:25PM EDT | 355.00 | 7.68 | 7.90 | 8.50 | -3.12 | -28.89% | 5 | 19 | 36.91% |
| ANET240726C00360000 | 2024-06-21 3:36PM EDT | 360.00 | 6.45 | 6.50 | 7.10 | -2.65 | -29.12% | 25 | 207 | 37.00% |
| ANET240726C00365000 | 2024-06-20 1:56PM EDT | 365.00 | 7.30 | 5.40 | 5.80 | 0.00 | - | 2 | 18 | 36.81% |
| ANET240726C00370000 | 2024-06-20 1:56PM EDT | 370.00 | 6.05 | 4.40 | 4.80 | 0.00 | - | 1 | 5 | 36.97% |
| ANET240726C00380000 | 2024-06-21 3:21PM EDT | 380.00 | 2.80 | 2.90 | 3.30 | -1.30 | -31.71% | 2 | 12 | 37.50% |
| ANET240726C00385000 | 2024-06-18 3:48PM EDT | 385.00 | 3.45 | 2.35 | 2.65 | 0.00 | - | 3 | 19 | 37.45% |
| ANET240726C00390000 | 2024-06-11 10:47AM EDT | 390.00 | 0.40 | 1.85 | 2.20 | 0.00 | - | - | 5 | 37.82% |
| ANET240726C00395000 | 2024-06-18 12:57PM EDT | 395.00 | 2.75 | 1.50 | 1.75 | 0.00 | - | 1 | 2 | 37.77% |
| ANET240726C00400000 | 2024-06-21 10:39AM EDT | 400.00 | 1.13 | 1.20 | 1.45 | -0.72 | -38.92% | 2 | 41 | 38.16% |
Opciones de ventapara26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240726P00210000 | 2024-06-10 12:45PM EDT | 210.00 | 0.47 | 0.00 | 1.40 | 0.00 | - | - | 1 | 80.03% |
| ANET240726P00245000 | 2024-06-10 3:52PM EDT | 245.00 | 1.15 | 0.00 | 2.30 | 0.00 | - | - | 1 | 62.65% |
| ANET240726P00250000 | 2024-06-17 9:32AM EDT | 250.00 | 0.45 | 0.15 | 0.35 | 0.00 | - | 1 | 2 | 48.00% |
| ANET240726P00255000 | 2024-06-18 1:18PM EDT | 255.00 | 0.42 | 0.20 | 0.40 | 0.00 | - | 1 | 2 | 46.22% |
| ANET240726P00260000 | 2024-06-21 2:35PM EDT | 260.00 | 0.44 | 0.25 | 0.50 | -0.28 | -38.89% | 1 | 5 | 45.12% |
| ANET240726P00265000 | 2024-06-20 12:31PM EDT | 265.00 | 0.59 | 0.30 | 0.55 | 0.00 | - | 1 | 5 | 43.02% |
| ANET240726P00270000 | 2024-06-21 3:42PM EDT | 270.00 | 0.57 | 0.45 | 0.65 | -0.18 | -24.00% | 2 | 6 | 41.46% |
| ANET240726P00275000 | 2024-06-21 11:52AM EDT | 275.00 | 0.85 | 0.55 | 0.80 | +0.10 | +13.33% | 1 | 18 | 40.23% |
| ANET240726P00280000 | 2024-06-21 12:24PM EDT | 280.00 | 1.00 | 0.75 | 1.00 | -0.11 | -9.91% | 14 | 28 | 39.14% |
| ANET240726P00285000 | 2024-06-21 2:59PM EDT | 285.00 | 1.24 | 1.00 | 1.25 | -0.29 | -18.95% | 3 | 21 | 38.06% |
| ANET240726P00290000 | 2024-06-21 3:01PM EDT | 290.00 | 1.63 | 1.35 | 1.60 | -0.17 | -9.44% | 9 | 324 | 37.24% |
| ANET240726P00295000 | 2024-06-21 3:02PM EDT | 295.00 | 2.09 | 1.75 | 2.05 | +0.19 | +10.00% | 3 | 30 | 36.49% |
| ANET240726P00300000 | 2024-06-21 2:37PM EDT | 300.00 | 2.77 | 2.30 | 2.60 | -0.11 | -3.82% | 55 | 86 | 35.71% |
| ANET240726P00305000 | 2024-06-21 3:01PM EDT | 305.00 | 3.58 | 3.00 | 3.40 | +0.53 | +17.38% | 6 | 346 | 35.39% |
| ANET240726P00310000 | 2024-06-21 12:30PM EDT | 310.00 | 4.60 | 3.90 | 4.30 | +0.12 | +2.68% | 14 | 42 | 34.81% |
| ANET240726P00315000 | 2024-06-21 3:36PM EDT | 315.00 | 5.60 | 5.00 | 5.50 | +0.02 | +0.36% | 25 | 19 | 34.56% |
| ANET240726P00320000 | 2024-06-21 10:16AM EDT | 320.00 | 8.75 | 6.40 | 6.90 | +1.70 | +24.11% | 2 | 7 | 34.23% |
| ANET240726P00325000 | 2024-06-21 3:39PM EDT | 325.00 | 8.61 | 8.00 | 8.50 | +0.21 | +2.50% | 7 | 68 | 33.77% |
| ANET240726P00330000 | 2024-06-20 3:12PM EDT | 330.00 | 10.15 | 9.90 | 10.40 | 0.00 | - | 6 | 12 | 33.42% |
| ANET240726P00335000 | 2024-06-21 3:39PM EDT | 335.00 | 12.90 | 12.10 | 12.60 | +2.70 | +26.47% | 30 | 49 | 33.12% |
| ANET240726P00340000 | 2024-06-21 9:33AM EDT | 340.00 | 18.60 | 14.60 | 15.10 | +4.00 | +27.40% | 2 | 4 | 32.86% |
© 2024 Yahoo. Todos los derechos reservados.