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
59.755,86 +889,46 (+1,51%)
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 comprapara20 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET241220C00150000 | 2024-04-09 10:49AM EDT | 150.00 | 145.00 | 120.80 | 124.50 | 0.00 | - | 1 | 3 | 67.06% |
| ANET241220C00170000 | 2024-03-22 12:54PM EDT | 170.00 | 144.42 | 88.00 | 89.70 | 0.00 | - | 2 | 2 | 0.00% |
| ANET241220C00175000 | 2024-01-25 1:33PM EDT | 175.00 | 106.41 | 104.70 | 107.70 | 0.00 | - | 1 | 1 | 70.95% |
| ANET241220C00180000 | 2024-01-31 10:30AM EDT | 180.00 | 97.42 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ANET241220C00190000 | 2024-04-18 10:30AM EDT | 190.00 | 83.96 | 88.30 | 91.30 | 0.00 | - | 2 | 3 | 59.06% |
| ANET241220C00210000 | 2024-04-12 2:17PM EDT | 210.00 | 80.60 | 73.60 | 76.00 | 0.00 | - | 2 | 75 | 55.60% |
| ANET241220C00220000 | 2024-04-19 12:50PM EDT | 220.00 | 56.80 | 67.40 | 69.70 | 0.00 | - | 3 | 5 | 55.16% |
| ANET241220C00230000 | 2024-04-19 2:13PM EDT | 230.00 | 49.70 | 59.90 | 63.10 | 0.00 | - | 1 | 6 | 53.15% |
| ANET241220C00240000 | 2024-04-19 2:29PM EDT | 240.00 | 44.40 | 54.80 | 56.20 | 0.00 | - | 1 | 21 | 52.19% |
| ANET241220C00250000 | 2024-04-24 2:30PM EDT | 250.00 | 43.45 | 49.60 | 51.80 | 0.00 | - | 20 | 32 | 52.30% |
| ANET241220C00260000 | 2024-04-25 2:08PM EDT | 260.00 | 47.10 | 42.90 | 45.10 | 0.00 | - | 1 | 21 | 50.99% |
| ANET241220C00270000 | 2024-04-26 1:08PM EDT | 270.00 | 40.80 | 39.80 | 41.50 | +0.15 | +0.37% | 4 | 71 | 50.66% |
| ANET241220C00280000 | 2024-04-12 9:33AM EDT | 280.00 | 43.50 | 35.60 | 36.20 | 0.00 | - | 1 | 56 | 49.94% |
| ANET241220C00290000 | 2024-04-22 1:30PM EDT | 290.00 | 21.86 | 31.70 | 32.20 | 0.00 | - | 1 | 74 | 49.35% |
| ANET241220C00300000 | 2024-04-19 11:21AM EDT | 300.00 | 22.90 | 28.10 | 28.60 | 0.00 | - | 1 | 69 | 48.87% |
| ANET241220C00310000 | 2024-04-25 3:42PM EDT | 310.00 | 25.80 | 25.00 | 25.40 | 0.00 | - | 2 | 55 | 48.49% |
| ANET241220C00320000 | 2024-04-22 2:26PM EDT | 320.00 | 15.17 | 22.10 | 22.60 | 0.00 | - | 4 | 26 | 48.26% |
| ANET241220C00330000 | 2024-04-25 10:19AM EDT | 330.00 | 19.20 | 19.60 | 20.00 | 0.00 | - | 1 | 36 | 47.95% |
| ANET241220C00340000 | 2024-04-25 10:29AM EDT | 340.00 | 17.40 | 17.30 | 17.80 | 0.00 | - | 3 | 45 | 47.83% |
| ANET241220C00350000 | 2024-04-25 10:43AM EDT | 350.00 | 15.00 | 15.20 | 15.70 | 0.00 | - | 1 | 19 | 47.55% |
| ANET241220C00360000 | 2024-04-25 10:20AM EDT | 360.00 | 13.20 | 13.50 | 13.90 | 0.00 | - | 1 | 33 | 47.40% |
| ANET241220C00370000 | 2024-04-26 9:48AM EDT | 370.00 | 13.00 | 11.90 | 12.30 | -1.68 | -11.44% | 1 | 15 | 47.27% |
| ANET241220C00380000 | 2024-04-18 10:04AM EDT | 380.00 | 8.60 | 10.50 | 10.90 | 0.00 | - | 2 | 151 | 47.18% |
| ANET241220C00390000 | 2024-04-16 12:14PM EDT | 390.00 | 9.50 | 9.20 | 9.60 | 0.00 | - | 2 | 123 | 47.02% |
| ANET241220C00400000 | 2024-04-02 3:24PM EDT | 400.00 | 13.70 | 8.10 | 8.50 | 0.00 | - | 1 | 128 | 46.95% |
| ANET241220C00410000 | 2024-04-23 2:31PM EDT | 410.00 | 4.60 | 7.20 | 7.50 | 0.00 | - | 3 | 34 | 46.86% |
| ANET241220C00420000 | 2024-04-23 2:26PM EDT | 420.00 | 4.00 | 6.30 | 6.60 | 0.00 | - | 1 | 18 | 46.73% |
| ANET241220C00430000 | 2024-04-22 1:56PM EDT | 430.00 | 3.20 | 5.60 | 5.90 | 0.00 | - | 1 | 8 | 46.82% |
| ANET241220C00440000 | 2024-04-08 9:30AM EDT | 440.00 | 10.50 | 4.90 | 5.20 | 0.00 | - | 2 | 45 | 46.74% |
| ANET241220C00450000 | 2024-04-15 3:49PM EDT | 450.00 | 4.60 | 4.40 | 4.70 | 0.00 | - | 122 | 183 | 46.95% |
Opciones de ventapara20 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET241220P00130000 | 2024-04-25 3:46PM EDT | 130.00 | 1.50 | 1.35 | 1.50 | 0.00 | - | 1 | 39 | 52.12% |
| ANET241220P00135000 | 2024-04-04 10:36AM EDT | 135.00 | 1.05 | 1.60 | 1.95 | 0.00 | - | 2 | 6 | 51.97% |
| ANET241220P00140000 | 2024-04-12 2:54PM EDT | 140.00 | 1.95 | 1.90 | 2.20 | 0.00 | - | 10 | 17 | 51.09% |
| ANET241220P00145000 | 2024-04-02 9:35AM EDT | 145.00 | 1.60 | 2.25 | 2.50 | 0.00 | - | 1 | 6 | 50.32% |
| ANET241220P00150000 | 2024-04-25 3:46PM EDT | 150.00 | 2.78 | 2.65 | 3.00 | 0.00 | - | 1 | 30 | 50.68% |
| ANET241220P00160000 | 2024-04-25 9:44AM EDT | 160.00 | 4.20 | 3.50 | 3.80 | 0.00 | - | 1 | 6 | 48.83% |
| ANET241220P00165000 | 2024-04-12 12:59PM EDT | 165.00 | 4.10 | 4.10 | 4.40 | 0.00 | - | 1 | 45 | 48.39% |
| ANET241220P00170000 | 2024-04-19 2:28PM EDT | 170.00 | 6.00 | 4.70 | 5.10 | 0.00 | - | 2 | 21 | 48.05% |
| ANET241220P00175000 | 2024-04-04 2:58PM EDT | 175.00 | 3.55 | 5.40 | 5.70 | 0.00 | - | 3 | 23 | 47.25% |
| ANET241220P00180000 | 2024-04-25 3:29PM EDT | 180.00 | 6.20 | 6.20 | 6.50 | 0.00 | - | 6 | 44 | 46.82% |
| ANET241220P00185000 | 2024-03-26 9:30AM EDT | 185.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 6.25% |
| ANET241220P00190000 | 2024-04-12 10:03AM EDT | 190.00 | 6.90 | 8.00 | 8.30 | 0.00 | - | 1 | 24 | 45.91% |
| ANET241220P00195000 | 2024-04-19 11:45AM EDT | 195.00 | 10.40 | 9.00 | 9.40 | 0.00 | - | 1 | 29 | 45.62% |
| ANET241220P00200000 | 2024-04-19 2:50PM EDT | 200.00 | 13.00 | 10.10 | 10.50 | 0.00 | - | 3 | 88 | 45.16% |
| ANET241220P00210000 | 2024-04-25 12:11PM EDT | 210.00 | 13.30 | 12.60 | 13.00 | 0.00 | - | 12 | 103 | 44.32% |
| ANET241220P00220000 | 2024-04-25 3:43PM EDT | 220.00 | 15.90 | 15.60 | 16.00 | 0.00 | - | 2 | 42 | 43.67% |
| ANET241220P00230000 | 2024-04-24 10:18AM EDT | 230.00 | 20.70 | 18.90 | 19.30 | 0.00 | - | 8 | 158 | 42.87% |
| ANET241220P00240000 | 2024-04-24 3:45PM EDT | 240.00 | 25.50 | 22.70 | 24.00 | 0.00 | - | 24 | 64 | 43.37% |
| ANET241220P00250000 | 2024-04-24 10:24AM EDT | 250.00 | 29.60 | 27.00 | 27.40 | 0.00 | - | 1 | 68 | 41.61% |
| ANET241220P00260000 | 2024-04-25 3:39PM EDT | 260.00 | 31.75 | 31.60 | 32.20 | 0.00 | - | 1 | 36 | 41.10% |
| ANET241220P00270000 | 2024-04-25 3:39PM EDT | 270.00 | 36.85 | 36.80 | 37.30 | 0.00 | - | 1 | 51 | 40.43% |
| ANET241220P00280000 | 2024-04-24 12:30PM EDT | 280.00 | 48.70 | 42.30 | 43.40 | 0.00 | - | 12 | 62 | 40.43% |
| ANET241220P00290000 | 2024-04-25 12:51PM EDT | 290.00 | 48.70 | 48.10 | 49.00 | 0.00 | - | 2 | 38 | 39.35% |
| ANET241220P00300000 | 2024-04-12 12:06PM EDT | 300.00 | 51.45 | 53.60 | 56.10 | 0.00 | - | 2 | 46 | 39.58% |
| ANET241220P00310000 | 2024-04-16 12:56PM EDT | 310.00 | 61.91 | 60.70 | 62.40 | 0.00 | - | 2 | 12 | 38.37% |
| ANET241220P00320000 | 2024-04-12 9:55AM EDT | 320.00 | 61.44 | 68.30 | 70.30 | 0.00 | - | 1 | 8 | 38.72% |
| ANET241220P00330000 | 2024-04-16 12:56PM EDT | 330.00 | 76.66 | 74.80 | 78.40 | 0.00 | - | 3 | 2 | 38.97% |
| ANET241220P00340000 | 2024-03-21 1:31PM EDT | 340.00 | 59.00 | 97.50 | 100.50 | 0.00 | - | 11 | 12 | 55.36% |
| ANET241220P00370000 | 2024-02-15 2:15PM EDT | 370.00 | 107.40 | 98.10 | 101.00 | 0.00 | - | 2 | 2 | 0.00% |
| ANET241220P00380000 | 2024-02-02 11:56AM EDT | 380.00 | 109.50 | 99.20 | 101.70 | 0.00 | - | 10 | 10 | 0.00% |
| ANET241220P00390000 | 2024-04-10 9:37AM EDT | 390.00 | 103.60 | 126.60 | 130.00 | 0.00 | - | - | 1 | 37.88% |
| ANET241220P00400000 | 2024-02-13 12:29PM EDT | 400.00 | 132.30 | 119.50 | 121.80 | 0.00 | - | - | 0 | 0.00% |
| ANET241220P00430000 | 2024-03-19 3:59PM EDT | 430.00 | 144.80 | 171.10 | 174.10 | 0.00 | - | 5 | 0 | 52.57% |
© 2024 Yahoo. Todos los derechos reservados.