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
59.567,66 +814,76 (+1,39%)
Arista Networks, Inc. (ANET)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET250117C00055000 | 2023-09-21 12:23PM EDT | 55.00 | 128.00 | 133.60 | 137.70 | 0.00 | - | 4 | 7 | 0.00% |
| ANET250117C00060000 | 2024-03-27 10:40AM EDT | 60.00 | 231.45 | 210.20 | 214.00 | 0.00 | - | 2 | 48 | 143.42% |
| ANET250117C00065000 | 2024-03-25 12:43PM EDT | 65.00 | 243.15 | 191.10 | 194.40 | 0.00 | - | 1 | 4 | 0.00% |
| ANET250117C00070000 | 2024-03-27 10:40AM EDT | 70.00 | 221.90 | 201.30 | 204.40 | 0.00 | - | 2 | 127 | 132.69% |
| ANET250117C00075000 | 2024-02-22 4:53PM EDT | 75.00 | 198.07 | 232.60 | 237.00 | 0.00 | - | 10 | 137 | 281.79% |
| ANET250117C00080000 | 2024-04-25 10:50AM EDT | 80.00 | 183.90 | 186.20 | 190.00 | 0.00 | - | 1 | 11 | 94.84% |
| ANET250117C00085000 | 2023-02-14 2:01PM EDT | 85.00 | 69.50 | 86.60 | 90.20 | 0.00 | - | - | 5 | 0.00% |
| ANET250117C00090000 | 2024-03-08 4:40PM EDT | 90.00 | 189.70 | 210.70 | 213.50 | 0.00 | - | 1 | 6 | 209.44% |
| ANET250117C00095000 | 2024-03-28 11:19AM EDT | 95.00 | 201.95 | 171.80 | 175.70 | 0.00 | - | 12 | 23 | 85.82% |
| ANET250117C00100000 | 2024-02-22 3:40PM EDT | 100.00 | 175.27 | 209.10 | 212.90 | 0.00 | - | 1 | 56 | 217.82% |
| ANET250117C00105000 | 2024-03-22 9:37AM EDT | 105.00 | 204.67 | 144.00 | 148.80 | 0.00 | - | 2 | 10 | 0.00% |
| ANET250117C00110000 | 2024-04-12 10:00AM EDT | 110.00 | 172.00 | 157.80 | 161.70 | 0.00 | - | 1 | 35 | 79.27% |
| ANET250117C00115000 | 2024-03-08 2:34PM EDT | 115.00 | 165.28 | 186.60 | 189.60 | 0.00 | - | 2 | 17 | 169.30% |
| ANET250117C00120000 | 2024-03-08 2:35PM EDT | 120.00 | 159.90 | 181.90 | 185.40 | 0.00 | - | 2 | 55 | 163.68% |
| ANET250117C00125000 | 2024-01-03 1:21PM EDT | 125.00 | 113.61 | 154.60 | 157.90 | 0.00 | - | 50 | 140 | 103.30% |
| ANET250117C00130000 | 2024-04-12 9:32AM EDT | 130.00 | 153.50 | 139.50 | 143.30 | 0.00 | - | 3 | 60 | 71.89% |
| ANET250117C00135000 | 2024-04-01 11:14AM EDT | 135.00 | 168.75 | 135.00 | 138.80 | 0.00 | - | 2 | 20 | 70.30% |
| ANET250117C00140000 | 2024-04-26 11:12AM EDT | 140.00 | 135.00 | 130.40 | 134.30 | +9.60 | +7.66% | 1 | 97 | 68.54% |
| ANET250117C00145000 | 2024-04-22 10:31AM EDT | 145.00 | 106.14 | 126.00 | 130.10 | 0.00 | - | 2 | 150 | 67.45% |
| ANET250117C00150000 | 2024-03-25 10:34AM EDT | 150.00 | 165.10 | 113.80 | 116.00 | 0.00 | - | 1 | 152 | 39.73% |
| ANET250117C00155000 | 2024-01-03 10:30AM EDT | 155.00 | 88.40 | 0.00 | 0.00 | 0.00 | - | 4 | 198 | 0.00% |
| ANET250117C00160000 | 2024-04-05 10:15AM EDT | 160.00 | 144.05 | 113.90 | 117.00 | 0.00 | - | 5 | 134 | 64.42% |
| ANET250117C00165000 | 2024-04-22 10:05AM EDT | 165.00 | 92.50 | 108.70 | 112.20 | 0.00 | - | 4 | 42 | 61.52% |
| ANET250117C00170000 | 2024-04-24 9:34AM EDT | 170.00 | 99.50 | 104.90 | 108.80 | 0.00 | - | 1 | 127 | 61.62% |
| ANET250117C00175000 | 2024-04-18 2:26PM EDT | 175.00 | 95.94 | 100.90 | 103.60 | 0.00 | - | 2 | 204 | 59.57% |
| ANET250117C00180000 | 2024-04-16 9:39AM EDT | 180.00 | 99.92 | 97.10 | 100.50 | 0.00 | - | 1 | 109 | 59.69% |
| ANET250117C00185000 | 2024-04-12 1:27PM EDT | 185.00 | 98.70 | 92.80 | 95.70 | 0.00 | - | 1 | 77 | 57.68% |
| ANET250117C00190000 | 2024-04-26 10:45AM EDT | 190.00 | 94.80 | 89.40 | 92.20 | +4.80 | +5.33% | 10 | 144 | 57.56% |
| ANET250117C00195000 | 2024-04-23 10:24AM EDT | 195.00 | 73.81 | 86.00 | 88.40 | 0.00 | - | 1 | 86 | 57.05% |
| ANET250117C00200000 | 2024-04-25 11:28AM EDT | 200.00 | 81.80 | 82.90 | 85.60 | 0.00 | - | 2 | 608 | 57.44% |
| ANET250117C00210000 | 2024-04-19 9:35AM EDT | 210.00 | 68.20 | 75.80 | 78.20 | 0.00 | - | 1 | 507 | 55.77% |
| ANET250117C00220000 | 2024-04-25 11:28AM EDT | 220.00 | 68.30 | 67.60 | 71.00 | 0.00 | - | 2 | 337 | 53.19% |
| ANET250117C00230000 | 2024-04-23 9:35AM EDT | 230.00 | 48.50 | 62.90 | 64.90 | 0.00 | - | 1 | 650 | 53.35% |
| ANET250117C00240000 | 2024-04-26 9:53AM EDT | 240.00 | 59.55 | 55.70 | 58.80 | -0.95 | -1.57% | 4 | 419 | 51.50% |
| ANET250117C00250000 | 2024-04-26 11:22AM EDT | 250.00 | 53.60 | 50.90 | 53.30 | +13.00 | +32.02% | 1 | 530 | 51.12% |
| ANET250117C00260000 | 2024-04-26 3:47PM EDT | 260.00 | 46.80 | 46.40 | 47.20 | +1.25 | +2.74% | 15 | 767 | 50.17% |
| ANET250117C00270000 | 2024-04-25 1:24PM EDT | 270.00 | 43.40 | 40.80 | 43.40 | 0.00 | - | 2 | 331 | 51.01% |
| ANET250117C00280000 | 2024-04-24 11:02AM EDT | 280.00 | 32.00 | 37.30 | 38.60 | 0.00 | - | 2 | 201 | 49.90% |
| ANET250117C00290000 | 2024-04-26 12:00PM EDT | 290.00 | 35.00 | 33.50 | 35.70 | -0.78 | -2.18% | 10 | 730 | 50.56% |
| ANET250117C00300000 | 2024-04-24 2:51PM EDT | 300.00 | 25.70 | 30.00 | 30.40 | 0.00 | - | 5 | 277 | 48.22% |
| ANET250117C00310000 | 2024-04-25 2:38PM EDT | 310.00 | 28.53 | 26.60 | 27.50 | 0.00 | - | 2 | 296 | 48.24% |
| ANET250117C00320000 | 2024-04-25 1:36PM EDT | 320.00 | 25.90 | 23.70 | 24.30 | +0.60 | +2.37% | 1 | 238 | 47.60% |
| ANET250117C00330000 | 2024-04-23 10:36AM EDT | 330.00 | 15.35 | 21.10 | 21.70 | 0.00 | - | 36 | 340 | 47.36% |
| ANET250117C00340000 | 2024-04-24 3:59PM EDT | 340.00 | 15.60 | 18.80 | 19.30 | 0.00 | - | 17 | 225 | 47.07% |
| ANET250117C00350000 | 2024-04-26 10:15AM EDT | 350.00 | 18.11 | 16.70 | 17.20 | -0.26 | -1.42% | 5 | 97 | 46.88% |
| ANET250117C00360000 | 2024-04-26 3:22PM EDT | 360.00 | 15.39 | 14.80 | 15.40 | -0.41 | -2.59% | 1 | 245 | 46.81% |
| ANET250117C00370000 | 2024-04-25 10:26AM EDT | 370.00 | 13.10 | 12.70 | 13.60 | 0.00 | - | 3 | 61 | 46.51% |
| ANET250117C00380000 | 2024-04-22 3:23PM EDT | 380.00 | 7.39 | 11.70 | 12.10 | 0.00 | - | 4 | 68 | 46.38% |
| ANET250117C00390000 | 2024-04-26 1:18PM EDT | 390.00 | 10.90 | 10.40 | 11.10 | +3.80 | +53.52% | 1 | 59 | 46.77% |
| ANET250117C00400000 | 2024-04-26 12:33PM EDT | 400.00 | 9.60 | 9.20 | 9.60 | +3.80 | +65.52% | 2 | 103 | 46.20% |
| ANET250117C00410000 | 2024-04-26 9:46AM EDT | 410.00 | 8.80 | 8.20 | 8.70 | +3.80 | +76.00% | 2 | 443 | 46.38% |
| ANET250117C00420000 | 2024-04-22 2:45PM EDT | 420.00 | 4.40 | 7.30 | 7.60 | 0.00 | - | 4 | 61 | 46.04% |
| ANET250117C00430000 | 2024-04-22 2:14PM EDT | 430.00 | 3.80 | 6.40 | 6.80 | 0.00 | - | 26 | 38 | 46.05% |
| ANET250117C00440000 | 2024-04-22 2:45PM EDT | 440.00 | 3.40 | 5.70 | 6.10 | 0.00 | - | 9 | 111 | 46.09% |
| ANET250117C00450000 | 2024-04-26 12:29PM EDT | 450.00 | 5.35 | 5.10 | 5.40 | +2.35 | +78.33% | 3 | 4 | 45.97% |
Opciones de ventapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET250117P00055000 | 2024-03-06 2:10PM EDT | 55.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 42 | 66 | 72.46% |
| ANET250117P00060000 | 2024-03-01 12:15PM EDT | 60.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 2 | 9 | 71.29% |
| ANET250117P00065000 | 2024-04-09 9:30AM EDT | 65.00 | 0.15 | 0.05 | 0.65 | 0.00 | - | 1 | 29 | 73.73% |
| ANET250117P00070000 | 2023-08-01 9:37AM EDT | 70.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 25.00% |
| ANET250117P00075000 | 2024-01-17 4:05PM EDT | 75.00 | 0.34 | 0.10 | 0.75 | 0.00 | - | 20 | 67 | 68.31% |
| ANET250117P00080000 | 2024-02-23 4:45PM EDT | 80.00 | 0.30 | 0.05 | 0.60 | 0.00 | - | 1 | 46 | 62.60% |
| ANET250117P00085000 | 2024-04-24 3:27PM EDT | 85.00 | 0.20 | 0.20 | 0.80 | 0.00 | - | 5 | 5 | 63.31% |
| ANET250117P00090000 | 2024-04-26 12:30PM EDT | 90.00 | 0.55 | 0.30 | 0.90 | +0.09 | +19.57% | 6 | 148 | 61.99% |
| ANET250117P00095000 | 2024-04-22 9:53AM EDT | 95.00 | 0.75 | 0.25 | 0.80 | 0.00 | - | 1 | 237 | 57.89% |
| ANET250117P00100000 | 2024-03-08 2:09PM EDT | 100.00 | 0.75 | 0.20 | 1.10 | 0.00 | - | 1 | 42 | 57.03% |
| ANET250117P00105000 | 2024-03-27 1:35PM EDT | 105.00 | 0.67 | 0.50 | 1.10 | 0.00 | - | 1 | 48 | 56.25% |
| ANET250117P00110000 | 2024-04-10 3:13PM EDT | 110.00 | 0.69 | 0.65 | 1.35 | 0.00 | - | 12 | 227 | 55.74% |
| ANET250117P00115000 | 2024-03-14 9:37AM EDT | 115.00 | 0.95 | 0.70 | 1.45 | 0.00 | - | 10 | 129 | 53.87% |
| ANET250117P00120000 | 2024-04-22 10:26AM EDT | 120.00 | 1.60 | 0.95 | 1.70 | 0.00 | - | 1 | 156 | 53.42% |
| ANET250117P00125000 | 2024-04-23 1:22PM EDT | 125.00 | 1.50 | 1.30 | 1.85 | 0.00 | - | 1 | 291 | 52.71% |
| ANET250117P00130000 | 2024-04-26 11:44AM EDT | 130.00 | 1.75 | 1.55 | 1.95 | +0.55 | +45.83% | 6 | 343 | 51.38% |
| ANET250117P00135000 | 2024-03-28 12:51PM EDT | 135.00 | 1.51 | 1.70 | 2.35 | 0.00 | - | 1 | 161 | 50.54% |
| ANET250117P00140000 | 2024-04-18 9:50AM EDT | 140.00 | 2.60 | 2.00 | 2.65 | 0.00 | - | 2 | 243 | 51.21% |
| ANET250117P00145000 | 2024-03-04 11:39AM EDT | 145.00 | 2.20 | 0.85 | 2.85 | 0.00 | - | 1 | 110 | 49.68% |
| ANET250117P00150000 | 2024-04-24 3:18PM EDT | 150.00 | 3.50 | 3.00 | 3.30 | 0.00 | - | 138 | 365 | 49.10% |
| ANET250117P00155000 | 2024-04-24 2:17PM EDT | 155.00 | 4.11 | 3.50 | 4.00 | 0.00 | - | 10 | 124 | 49.20% |
| ANET250117P00160000 | 2024-04-24 10:50AM EDT | 160.00 | 4.60 | 4.00 | 4.40 | 0.00 | - | 2 | 318 | 48.10% |
| ANET250117P00165000 | 2024-04-22 1:17PM EDT | 165.00 | 6.03 | 4.60 | 5.00 | 0.00 | - | 2 | 280 | 47.51% |
| ANET250117P00170000 | 2024-04-25 3:28PM EDT | 170.00 | 5.13 | 5.20 | 5.70 | 0.00 | - | 868 | 1,286 | 47.03% |
| ANET250117P00175000 | 2024-04-19 2:43PM EDT | 175.00 | 7.69 | 6.00 | 6.40 | 0.00 | - | 3 | 160 | 46.41% |
| ANET250117P00180000 | 2024-04-15 10:38AM EDT | 180.00 | 6.05 | 6.80 | 7.30 | 0.00 | - | 1 | 279 | 46.09% |
| ANET250117P00185000 | 2024-04-25 2:09PM EDT | 185.00 | 7.57 | 7.60 | 8.10 | 0.00 | - | 2 | 357 | 45.40% |
| ANET250117P00190000 | 2024-04-24 3:49PM EDT | 190.00 | 9.90 | 8.60 | 9.20 | 0.00 | - | 2 | 120 | 45.19% |
| ANET250117P00195000 | 2024-04-19 2:37PM EDT | 195.00 | 12.10 | 9.70 | 10.40 | 0.00 | - | 2 | 277 | 44.98% |
| ANET250117P00200000 | 2024-04-26 2:00PM EDT | 200.00 | 10.80 | 10.80 | 11.30 | +0.05 | +0.47% | 1 | 373 | 44.10% |
| ANET250117P00210000 | 2024-04-24 10:06AM EDT | 210.00 | 13.15 | 13.40 | 13.90 | -1.63 | -11.03% | 2 | 1,472 | 43.31% |
| ANET250117P00220000 | 2024-04-25 3:29PM EDT | 220.00 | 16.20 | 16.40 | 16.90 | 0.00 | - | 448 | 658 | 42.57% |
| ANET250117P00230000 | 2024-04-26 11:14AM EDT | 230.00 | 19.40 | 19.80 | 20.30 | -4.68 | -19.44% | 3 | 244 | 41.86% |
| ANET250117P00240000 | 2024-04-25 3:18PM EDT | 240.00 | 23.90 | 23.70 | 24.30 | +0.60 | +2.58% | 3 | 395 | 41.39% |
| ANET250117P00250000 | 2024-04-25 3:18PM EDT | 250.00 | 27.40 | 27.30 | 28.60 | 0.00 | - | 8 | 137 | 40.77% |
| ANET250117P00260000 | 2024-04-26 10:29AM EDT | 260.00 | 31.60 | 31.80 | 33.20 | -9.18 | -22.51% | 1 | 349 | 40.01% |
| ANET250117P00270000 | 2024-04-25 9:42AM EDT | 270.00 | 41.80 | 37.70 | 39.40 | 0.00 | - | 3 | 168 | 40.59% |
| ANET250117P00280000 | 2024-04-26 9:39AM EDT | 280.00 | 42.95 | 43.30 | 44.00 | -0.95 | -2.16% | 1 | 165 | 38.90% |
| ANET250117P00290000 | 2024-04-15 12:03PM EDT | 290.00 | 45.94 | 49.20 | 50.00 | 0.00 | - | 2 | 45 | 38.34% |
| ANET250117P00300000 | 2024-04-25 9:42AM EDT | 300.00 | 60.80 | 55.50 | 56.50 | 0.00 | - | 6 | 69 | 37.89% |
| ANET250117P00310000 | 2024-04-24 2:11PM EDT | 310.00 | 68.70 | 62.10 | 64.10 | 0.00 | - | 6 | 47 | 38.29% |
| ANET250117P00320000 | 2024-03-19 11:31AM EDT | 320.00 | 62.78 | 73.50 | 75.00 | 0.00 | - | 9 | 35 | 42.27% |
| ANET250117P00330000 | 2024-03-21 2:33PM EDT | 330.00 | 54.40 | 88.90 | 91.20 | 0.00 | - | 52 | 64 | 50.95% |
| ANET250117P00340000 | 2024-01-10 12:39PM EDT | 340.00 | 95.28 | 73.50 | 76.00 | 0.00 | - | - | 5 | 16.93% |
| ANET250117P00350000 | 2024-03-11 2:00PM EDT | 350.00 | 89.20 | 74.20 | 77.10 | 0.00 | - | 1 | 1 | 0.00% |
| ANET250117P00370000 | 2024-01-26 10:51AM EDT | 370.00 | 109.70 | 105.60 | 107.20 | 0.00 | - | 10 | 10 | 25.87% |
| ANET250117P00380000 | 2024-03-06 12:36PM EDT | 380.00 | 102.50 | 91.00 | 94.80 | 0.00 | - | 3 | 20 | 0.00% |
| ANET250117P00390000 | 2024-03-06 1:24PM EDT | 390.00 | 110.30 | 99.10 | 103.20 | 0.00 | - | 7 | 22 | 0.00% |
| ANET250117P00400000 | 2024-03-06 1:57PM EDT | 400.00 | 119.50 | 107.30 | 111.30 | 0.00 | - | 4 | 4 | 0.00% |
| ANET250117P00420000 | 2024-04-08 1:58PM EDT | 420.00 | 126.20 | 154.30 | 158.60 | 0.00 | - | - | 0 | 37.05% |
| ANET250117P00430000 | 2024-04-08 1:42PM EDT | 430.00 | 135.40 | 163.70 | 167.50 | 0.00 | - | - | 0 | 35.18% |
| ANET250117P00450000 | 2024-04-08 11:36AM EDT | 450.00 | 154.80 | 183.80 | 187.60 | 0.00 | - | - | 0 | 37.95% |
© 2024 Yahoo. Todos los derechos reservados.