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
60.106,90 +358,18 (+0,60%)
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 comprapara16 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240816C00160000 | 2024-06-12 3:50PM EDT | 160.00 | 152.10 | 177.60 | 180.50 | 0.00 | - | 1 | 1 | 110.28% |
| ANET240816C00170000 | 2024-06-03 1:36PM EDT | 170.00 | 124.65 | 167.20 | 170.60 | 0.00 | - | 8 | 8 | 100.51% |
| ANET240816C00180000 | 2024-06-06 12:22PM EDT | 180.00 | 117.98 | 157.40 | 160.80 | 0.00 | - | - | 8 | 95.36% |
| ANET240816C00200000 | 2024-06-07 9:51AM EDT | 200.00 | 101.42 | 137.70 | 141.10 | 0.00 | - | 1 | 3 | 84.17% |
| ANET240816C00250000 | 2024-06-21 3:47PM EDT | 250.00 | 90.30 | 89.60 | 92.70 | -1.81 | -1.97% | 2 | 8 | 62.55% |
| ANET240816C00260000 | 2024-06-20 12:52PM EDT | 260.00 | 83.06 | 80.50 | 83.40 | 0.00 | - | 5 | 25 | 59.63% |
| ANET240816C00270000 | 2024-06-21 10:36AM EDT | 270.00 | 67.72 | 71.20 | 74.10 | -5.51 | -7.52% | 1 | 6 | 55.82% |
| ANET240816C00280000 | 2024-06-21 1:09PM EDT | 280.00 | 62.06 | 62.90 | 65.10 | +2.66 | +4.48% | 8 | 23 | 53.69% |
| ANET240816C00290000 | 2024-06-21 10:04AM EDT | 290.00 | 54.74 | 54.70 | 57.00 | -1.46 | -2.60% | 10 | 29 | 52.13% |
| ANET240816C00300000 | 2024-06-21 9:45AM EDT | 300.00 | 42.30 | 47.00 | 49.20 | -10.70 | -20.19% | 2 | 139 | 50.59% |
| ANET240816C00310000 | 2024-06-21 10:30AM EDT | 310.00 | 36.70 | 39.80 | 41.80 | -7.85 | -17.62% | 1 | 65 | 51.22% |
| ANET240816C00320000 | 2024-06-21 1:35PM EDT | 320.00 | 32.43 | 33.80 | 34.60 | -3.89 | -10.71% | 18 | 378 | 48.69% |
| ANET240816C00330000 | 2024-06-21 2:52PM EDT | 330.00 | 27.60 | 28.00 | 28.50 | -3.80 | -12.10% | 36 | 181 | 47.33% |
| ANET240816C00340000 | 2024-06-21 3:59PM EDT | 340.00 | 23.50 | 23.00 | 23.60 | -3.00 | -11.32% | 43 | 129 | 47.11% |
| ANET240816C00350000 | 2024-06-21 3:45PM EDT | 350.00 | 18.60 | 18.70 | 19.30 | -2.80 | -13.08% | 26 | 93 | 46.83% |
| ANET240816C00360000 | 2024-06-21 10:48AM EDT | 360.00 | 13.90 | 13.20 | 15.60 | -3.55 | -20.34% | 12 | 60 | 46.56% |
| ANET240816C00370000 | 2024-06-21 10:47AM EDT | 370.00 | 11.10 | 12.00 | 12.50 | -3.10 | -21.83% | 23 | 33 | 46.37% |
| ANET240816C00380000 | 2024-06-21 10:45AM EDT | 380.00 | 9.30 | 9.50 | 10.00 | -2.10 | -18.42% | 4 | 32 | 46.38% |
| ANET240816C00390000 | 2024-06-21 10:40AM EDT | 390.00 | 7.33 | 7.50 | 7.90 | -2.67 | -26.70% | 3 | 24 | 46.31% |
| ANET240816C00400000 | 2024-06-21 2:22PM EDT | 400.00 | 5.70 | 5.90 | 6.30 | -1.55 | -21.38% | 6 | 174 | 46.55% |
| ANET240816C00410000 | 2024-06-18 12:45PM EDT | 410.00 | 6.77 | 4.60 | 5.00 | 0.00 | - | 2 | 94 | 46.77% |
| ANET240816C00420000 | 2024-06-17 10:36AM EDT | 420.00 | 4.00 | 3.60 | 3.90 | 0.00 | - | 6 | 8 | 46.80% |
| ANET240816C00450000 | 2024-06-21 12:45PM EDT | 450.00 | 1.70 | 1.70 | 1.90 | -0.55 | -24.44% | 1 | 12 | 47.52% |
Opciones de ventapara16 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240816P00180000 | 2024-06-13 9:51AM EDT | 180.00 | 0.28 | 0.05 | 2.30 | 0.00 | - | 5 | 2 | 88.57% |
| ANET240816P00200000 | 2024-06-18 1:58PM EDT | 200.00 | 0.35 | 0.15 | 2.35 | 0.00 | - | 8 | 9 | 76.34% |
| ANET240816P00210000 | 2024-06-14 1:26PM EDT | 210.00 | 0.57 | 0.30 | 0.40 | 0.00 | - | 1 | 38 | 56.79% |
| ANET240816P00220000 | 2024-06-11 3:05PM EDT | 220.00 | 1.20 | 0.45 | 0.60 | 0.00 | - | - | 13 | 55.13% |
| ANET240816P00230000 | 2024-06-17 3:49PM EDT | 230.00 | 0.79 | 0.60 | 0.80 | 0.00 | - | 1 | 24 | 52.59% |
| ANET240816P00240000 | 2024-06-18 11:04AM EDT | 240.00 | 1.08 | 0.85 | 1.10 | 0.00 | - | 25 | 58 | 50.51% |
| ANET240816P00250000 | 2024-06-21 9:55AM EDT | 250.00 | 1.95 | 1.25 | 1.50 | +0.42 | +27.45% | 1 | 572 | 49.65% |
| ANET240816P00260000 | 2024-06-20 12:30PM EDT | 260.00 | 2.61 | 1.85 | 2.10 | +0.45 | +20.83% | 19 | 91 | 47.99% |
| ANET240816P00270000 | 2024-06-21 1:14PM EDT | 270.00 | 3.10 | 2.75 | 2.95 | +0.20 | +6.90% | 5 | 307 | 46.57% |
| ANET240816P00280000 | 2024-06-21 2:24PM EDT | 280.00 | 3.95 | 3.90 | 4.10 | -0.20 | -4.82% | 20 | 58 | 45.25% |
| ANET240816P00290000 | 2024-06-21 10:47AM EDT | 290.00 | 5.60 | 5.50 | 5.90 | -0.67 | -10.69% | 8 | 531 | 44.82% |
| ANET240816P00300000 | 2024-06-21 12:56PM EDT | 300.00 | 7.70 | 7.60 | 8.10 | -0.20 | -2.53% | 10 | 132 | 44.07% |
| ANET240816P00310000 | 2024-06-21 10:45AM EDT | 310.00 | 11.90 | 10.40 | 10.80 | +1.60 | +15.53% | 6 | 72 | 43.19% |
| ANET240816P00320000 | 2024-06-21 11:23AM EDT | 320.00 | 15.01 | 13.90 | 14.30 | +1.06 | +7.60% | 9 | 37 | 42.69% |
| ANET240816P00330000 | 2024-06-21 10:53AM EDT | 330.00 | 19.95 | 18.00 | 18.50 | +2.00 | +11.14% | 19 | 71 | 42.22% |
| ANET240816P00340000 | 2024-06-21 3:59PM EDT | 340.00 | 23.10 | 23.00 | 23.40 | +0.80 | +3.59% | 33 | 74 | 41.72% |
© 2024 Yahoo. Todos los derechos reservados.