Mercados españoles cerrados en 7 hrs 12 min
IBEX 35
11.030,00 -26,80 (-0,24%) Euro Stoxx 50
4.982,67 +16,87 (+0,34%) Dólar/Euro
1,0801 +0,0014 (+0,13%) Petróleo Brent
86,59 -0,75 (-0,86%) Oro
2.369,40 0,00 (0,00%) Bitcoin EUR
53.902,45 -2.373,46 (-4,22%)
Arista Networks, Inc. (ANET)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 01:00PM EDT
Después del cierre:
Opciones de comprapara2 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240802C00275000 | 2024-06-17 1:12PM EDT | 275.00 | 67.20 | 89.90 | 93.80 | 0.00 | - | 1 | 0 | 63.16% |
| ANET240802C00280000 | 2024-06-24 10:58AM EDT | 280.00 | 54.56 | 85.10 | 88.70 | 0.00 | - | 2 | 0 | 60.33% |
| ANET240802C00295000 | 2024-06-24 2:54PM EDT | 295.00 | 41.50 | 71.00 | 74.40 | 0.00 | - | 1 | 0 | 56.31% |
| ANET240802C00300000 | 2024-07-03 11:59AM EDT | 300.00 | 67.60 | 66.50 | 69.90 | +14.90 | +28.27% | 1 | 11 | 55.85% |
| ANET240802C00310000 | 2024-07-01 2:31PM EDT | 310.00 | 48.70 | 57.50 | 60.60 | 0.00 | - | 12 | 15 | 53.01% |
| ANET240802C00315000 | 2024-06-21 1:18PM EDT | 315.00 | 32.28 | 53.20 | 56.50 | 0.00 | - | 33 | 0 | 52.80% |
| ANET240802C00320000 | 2024-07-03 11:52AM EDT | 320.00 | 50.00 | 49.30 | 52.30 | +11.55 | +30.04% | 1 | 20 | 52.66% |
| ANET240802C00325000 | 2024-07-02 9:37AM EDT | 325.00 | 39.35 | 45.40 | 47.90 | 0.00 | - | 1 | 0 | 51.70% |
| ANET240802C00330000 | 2024-07-02 3:31PM EDT | 330.00 | 39.05 | 41.50 | 44.10 | +4.85 | +14.18% | 1 | 0 | 51.32% |
| ANET240802C00335000 | 2024-07-03 10:03AM EDT | 335.00 | 36.00 | 37.50 | 40.30 | +5.50 | +18.03% | 42 | 62 | 50.35% |
| ANET240802C00340000 | 2024-07-03 9:53AM EDT | 340.00 | 33.00 | 34.90 | 36.60 | +6.50 | +24.53% | 2 | 63 | 51.11% |
| ANET240802C00345000 | 2024-07-03 12:26PM EDT | 345.00 | 32.00 | 31.00 | 33.10 | +8.10 | +33.89% | 3 | 70 | 52.62% |
| ANET240802C00350000 | 2024-07-03 12:28PM EDT | 350.00 | 29.20 | 27.70 | 30.00 | +8.28 | +39.58% | 17 | 0 | 52.39% |
| ANET240802C00355000 | 2024-07-03 12:45PM EDT | 355.00 | 25.65 | 25.10 | 27.20 | +8.65 | +50.88% | 7 | 0 | 52.46% |
| ANET240802C00360000 | 2024-07-03 12:11PM EDT | 360.00 | 23.38 | 21.60 | 24.20 | +8.20 | +54.02% | 41 | 47 | 51.58% |
| ANET240802C00365000 | 2024-07-03 12:59PM EDT | 365.00 | 20.82 | 19.90 | 21.40 | +7.57 | +57.13% | 9 | 20 | 50.77% |
| ANET240802C00370000 | 2024-07-02 1:14PM EDT | 370.00 | 10.90 | 17.40 | 19.10 | 0.00 | - | 9 | 84 | 50.71% |
| ANET240802C00375000 | 2024-07-03 11:53AM EDT | 375.00 | 16.00 | 15.40 | 17.00 | +6.90 | +75.82% | 2 | 16 | 50.70% |
| ANET240802C00380000 | 2024-07-03 12:09PM EDT | 380.00 | 14.20 | 13.60 | 15.60 | +6.47 | +83.70% | 2 | 0 | 51.97% |
| ANET240802C00385000 | 2024-07-03 9:55AM EDT | 385.00 | 12.40 | 11.70 | 13.40 | +5.68 | +84.52% | 1 | 24 | 50.87% |
| ANET240802C00390000 | 2024-07-02 10:10AM EDT | 390.00 | 5.74 | 10.10 | 12.30 | 0.00 | - | 2 | 0 | 52.11% |
| ANET240802C00395000 | 2024-07-03 12:18PM EDT | 395.00 | 10.10 | 9.00 | 10.40 | +4.10 | +68.33% | 3 | 0 | 50.92% |
| ANET240802C00400000 | 2024-07-03 12:45PM EDT | 400.00 | 8.50 | 7.60 | 9.60 | +4.18 | +96.76% | 7 | 0 | 52.28% |
| ANET240802C00410000 | 2024-07-01 9:30AM EDT | 410.00 | 3.30 | 5.90 | 6.90 | 0.00 | - | 16 | 38 | 50.85% |
| ANET240802C00430000 | 2024-07-03 12:59PM EDT | 430.00 | 3.82 | 3.40 | 4.30 | +2.56 | +203.17% | 9 | 52 | 50.92% |
Opciones de ventapara2 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240802P00255000 | 2024-06-28 10:58AM EDT | 255.00 | 0.41 | 0.15 | 0.55 | 0.00 | - | 1 | 2 | 60.11% |
| ANET240802P00265000 | 2024-06-24 12:25PM EDT | 265.00 | 1.37 | 0.20 | 1.55 | 0.00 | - | 1 | 0 | 63.43% |
| ANET240802P00280000 | 2024-06-21 12:57PM EDT | 280.00 | 2.55 | 0.45 | 2.05 | 0.00 | - | 2 | 0 | 58.20% |
| ANET240802P00285000 | 2024-06-27 9:34AM EDT | 285.00 | 1.60 | 0.20 | 1.50 | 0.00 | - | - | 3 | 50.88% |
| ANET240802P00290000 | 2024-06-27 10:56AM EDT | 290.00 | 1.80 | 1.15 | 1.75 | 0.00 | - | 3 | 31 | 53.61% |
| ANET240802P00295000 | 2024-06-24 2:16PM EDT | 295.00 | 5.87 | 1.45 | 2.05 | 0.00 | - | 1 | 0 | 52.71% |
| ANET240802P00300000 | 2024-07-03 10:37AM EDT | 300.00 | 2.45 | 1.75 | 2.30 | +0.85 | +53.12% | 2 | 26 | 51.29% |
| ANET240802P00305000 | 2024-07-02 3:21PM EDT | 305.00 | 2.54 | 2.20 | 2.80 | +1.24 | +95.38% | 1 | 12 | 50.79% |
| ANET240802P00310000 | 2024-07-03 9:30AM EDT | 310.00 | 3.04 | 2.75 | 3.40 | +1.26 | +70.79% | 2 | 21 | 50.34% |
| ANET240802P00315000 | 2024-07-03 10:13AM EDT | 315.00 | 3.99 | 3.30 | 4.10 | +1.89 | +90.00% | 1 | 0 | 51.40% |
| ANET240802P00320000 | 2024-07-03 11:42AM EDT | 320.00 | 4.80 | 4.20 | 5.00 | +0.87 | +22.14% | 24 | 16 | 51.23% |
| ANET240802P00325000 | 2024-07-03 9:48AM EDT | 325.00 | 6.45 | 5.00 | 5.90 | +3.00 | +86.96% | 2 | 18 | 50.55% |
| ANET240802P00330000 | 2024-07-03 11:54AM EDT | 330.00 | 6.60 | 6.10 | 7.30 | +2.45 | +59.04% | 193 | 155 | 51.07% |
| ANET240802P00335000 | 2024-07-03 9:50AM EDT | 335.00 | 9.10 | 7.40 | 8.50 | -0.84 | -8.45% | 1 | 9 | 50.42% |
| ANET240802P00340000 | 2024-07-03 11:12AM EDT | 340.00 | 10.30 | 9.00 | 10.00 | +2.90 | +39.19% | 3 | 196 | 50.19% |
| ANET240802P00345000 | 2024-07-02 11:43AM EDT | 345.00 | 8.90 | 10.40 | 11.70 | 0.00 | - | 73 | 0 | 50.02% |
| ANET240802P00350000 | 2024-07-03 12:55PM EDT | 350.00 | 12.88 | 12.00 | 13.30 | +2.17 | +20.26% | 11 | 0 | 49.12% |
| ANET240802P00360000 | 2024-07-02 9:38AM EDT | 360.00 | 15.10 | 15.70 | 17.80 | 0.00 | - | 54 | 55 | 49.21% |
| ANET240802P00370000 | 2024-07-01 9:58AM EDT | 370.00 | 31.60 | 21.40 | 23.00 | 0.00 | - | 1 | 2 | 49.10% |
© 2024 Yahoo. Todos los derechos reservados.