Mercados españoles cerrados
IBEX 35
10.854,40 -246,40 (-2,22%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dólar/Euro
1,0660 -0,0013 (-0,12%) Petróleo Brent
87,88 +0,02 (+0,02%) Oro
2.298,10 -4,80 (-0,21%) Bitcoin EUR
56.286,59 -3.352,42 (-5,62%)
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 comprapara21 de febrero 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET250221C00180000 | 2024-04-25 9:46AM EDT | 180.00 | 95.76 | 92.10 | 95.50 | 0.00 | - | - | 1 | 59.44% |
| ANET250221C00190000 | 2024-04-24 10:35AM EDT | 190.00 | 85.00 | 84.60 | 87.60 | 0.00 | - | - | 19 | 57.35% |
| ANET250221C00210000 | 2024-04-25 1:28PM EDT | 210.00 | 81.50 | 70.80 | 73.80 | 0.00 | - | 1 | 2 | 54.63% |
| ANET250221C00230000 | 2024-04-25 9:46AM EDT | 230.00 | 62.20 | 59.50 | 61.40 | 0.00 | - | - | 1 | 53.03% |
| ANET250221C00250000 | 2024-04-19 3:01PM EDT | 250.00 | 43.40 | 48.50 | 50.30 | 0.00 | - | 1 | 4 | 50.96% |
| ANET250221C00260000 | 2024-04-25 1:54PM EDT | 260.00 | 52.30 | 44.50 | 45.60 | 0.00 | - | 6 | 15 | 50.73% |
| ANET250221C00270000 | 2024-04-30 11:18AM EDT | 270.00 | 43.00 | 38.90 | 41.30 | -3.90 | -8.32% | 1 | 6 | 50.81% |
| ANET250221C00280000 | 2024-04-25 2:35PM EDT | 280.00 | 43.47 | 36.20 | 37.30 | 0.00 | - | 1 | 6 | 50.29% |
| ANET250221C00290000 | 2024-04-22 3:09PM EDT | 290.00 | 27.55 | 31.60 | 33.60 | 0.00 | - | 1 | 5 | 49.78% |
| ANET250221C00300000 | 2024-04-22 3:59PM EDT | 300.00 | 23.90 | 29.00 | 30.20 | 0.00 | - | 1 | 1 | 49.30% |
| ANET250221C00310000 | 2024-04-02 10:47AM EDT | 310.00 | 40.73 | 25.20 | 27.20 | 0.00 | - | - | 1 | 48.98% |
| ANET250221C00320000 | 2024-04-19 3:58PM EDT | 320.00 | 19.93 | 23.70 | 24.80 | 0.00 | - | 2 | 1 | 49.05% |
| ANET250221C00340000 | 2024-03-28 12:13PM EDT | 340.00 | 33.17 | 21.80 | 22.50 | 0.00 | - | 1 | 3 | 50.99% |
| ANET250221C00350000 | 2024-04-22 1:26PM EDT | 350.00 | 13.00 | 16.90 | 17.70 | 0.00 | - | 12 | 15 | 47.92% |
| ANET250221C00360000 | 2024-04-12 9:48AM EDT | 360.00 | 23.20 | 15.10 | 15.80 | 0.00 | - | 5 | 5 | 47.62% |
| ANET250221C00370000 | 2024-03-27 11:15AM EDT | 370.00 | 23.30 | 17.40 | 18.00 | 0.00 | - | 4 | 3 | 52.01% |
| ANET250221C00390000 | 2024-04-12 10:58AM EDT | 390.00 | 17.40 | 10.70 | 11.40 | 0.00 | - | 4 | 10 | 47.18% |
| ANET250221C00400000 | 2024-04-12 3:16PM EDT | 400.00 | 14.70 | 9.50 | 10.30 | 0.00 | - | 5 | 5 | 47.18% |
| ANET250221C00420000 | 2024-04-02 1:55PM EDT | 420.00 | 15.40 | 6.70 | 8.20 | 0.00 | - | - | 7 | 46.82% |
| ANET250221C00430000 | 2024-04-08 10:13AM EDT | 430.00 | 15.90 | 6.70 | 7.50 | 0.00 | - | - | 9 | 47.00% |
| ANET250221C00440000 | 2024-04-15 10:46AM EDT | 440.00 | 9.40 | 6.00 | 6.70 | 0.00 | - | - | 4 | 46.86% |
Opciones de ventapara21 de febrero 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET250221P00145000 | 2024-04-29 2:32PM EDT | 145.00 | 3.30 | 3.30 | 4.00 | 0.00 | - | 1 | 2 | 49.38% |
| ANET250221P00155000 | 2024-04-15 3:18PM EDT | 155.00 | 4.60 | 3.90 | 5.70 | 0.00 | - | 5 | 6 | 49.57% |
| ANET250221P00160000 | 2024-04-30 3:55PM EDT | 160.00 | 5.55 | 4.50 | 5.70 | +0.27 | +5.11% | 20 | 2 | 47.13% |
| ANET250221P00165000 | 2024-04-23 9:51AM EDT | 165.00 | 6.60 | 5.90 | 6.40 | 0.00 | - | - | 9 | 46.48% |
| ANET250221P00170000 | 2024-04-12 11:00AM EDT | 170.00 | 5.80 | 6.20 | 7.30 | 0.00 | - | 2 | 2 | 46.16% |
| ANET250221P00175000 | 2024-04-19 2:28PM EDT | 175.00 | 8.70 | 7.60 | 8.20 | 0.00 | - | 1 | 12 | 45.66% |
| ANET250221P00180000 | 2024-04-12 10:39AM EDT | 180.00 | 7.21 | 7.90 | 9.30 | 0.00 | - | 1 | 3 | 45.42% |
| ANET250221P00190000 | 2024-04-29 12:57PM EDT | 190.00 | 10.20 | 10.60 | 11.50 | 0.00 | - | 1 | 7 | 44.46% |
| ANET250221P00200000 | 2024-04-19 2:24PM EDT | 200.00 | 14.91 | 13.40 | 14.20 | 0.00 | - | 12 | 19 | 43.79% |
| ANET250221P00210000 | 2024-04-25 11:12AM EDT | 210.00 | 16.20 | 16.40 | 18.80 | 0.00 | - | 1 | 38 | 45.24% |
| ANET250221P00220000 | 2024-04-09 10:37AM EDT | 220.00 | 13.80 | 19.90 | 20.50 | 0.00 | - | - | 1 | 42.16% |
| ANET250221P00230000 | 2024-04-29 2:32PM EDT | 230.00 | 22.34 | 23.70 | 24.70 | 0.00 | - | 1 | 15 | 41.93% |
| ANET250221P00240000 | 2024-04-26 12:15PM EDT | 240.00 | 26.00 | 28.00 | 28.90 | 0.00 | - | 2 | 10 | 41.21% |
| ANET250221P00250000 | 2024-03-27 2:10PM EDT | 250.00 | 23.10 | 30.10 | 30.70 | 0.00 | - | 45 | 26 | 37.36% |
| ANET250221P00260000 | 2024-04-03 3:53PM EDT | 260.00 | 24.30 | 37.70 | 39.50 | 0.00 | - | 1 | 1 | 40.86% |
| ANET250221P00270000 | 2024-04-09 10:30AM EDT | 270.00 | 30.68 | 43.20 | 44.70 | 0.00 | - | 2 | 4 | 39.92% |
| ANET250221P00280000 | 2024-04-29 2:51PM EDT | 280.00 | 46.00 | 49.20 | 50.30 | 0.00 | - | 1 | 8 | 39.00% |
| ANET250221P00300000 | 2024-03-25 10:42AM EDT | 300.00 | 38.93 | 62.40 | 63.20 | 0.00 | - | 1 | 1 | 37.78% |
| ANET250221P00400000 | 2024-04-04 1:58PM EDT | 400.00 | 109.70 | 143.30 | 146.90 | 0.00 | - | 1 | 1 | 34.69% |
| ANET250221P00450000 | 2024-04-12 9:30AM EDT | 450.00 | 174.20 | 191.40 | 194.90 | 0.00 | - | 1 | 0 | 34.58% |
© 2024 Yahoo. Todos los derechos reservados.