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
60.115,22 +381,97 (+0,64%)
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 marzo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET250321C00150000 | 2024-06-03 2:40PM EDT | 150.00 | 153.15 | 192.50 | 196.50 | 0.00 | - | 1 | 1 | 75.01% |
| ANET250321C00180000 | 2024-06-06 10:51AM EDT | 180.00 | 128.50 | 165.50 | 169.10 | 0.00 | - | 1 | 2 | 67.21% |
| ANET250321C00190000 | 2024-06-12 9:30AM EDT | 190.00 | 129.40 | 156.60 | 159.90 | 0.00 | - | - | 1 | 64.55% |
| ANET250321C00200000 | 2024-06-12 9:30AM EDT | 200.00 | 120.90 | 147.90 | 151.20 | 0.00 | - | - | 1 | 62.53% |
| ANET250321C00210000 | 2024-06-17 9:30AM EDT | 210.00 | 138.90 | 139.30 | 142.70 | 0.00 | - | 2 | 2 | 60.64% |
| ANET250321C00220000 | 2024-06-13 10:30AM EDT | 220.00 | 120.00 | 131.20 | 134.30 | 0.00 | - | 3 | 4 | 59.09% |
| ANET250321C00230000 | 2024-06-13 10:35AM EDT | 230.00 | 111.20 | 123.10 | 126.20 | 0.00 | - | 4 | 7 | 57.57% |
| ANET250321C00240000 | 2024-06-20 10:53AM EDT | 240.00 | 123.50 | 115.20 | 118.30 | 0.00 | - | 3 | 8 | 56.15% |
| ANET250321C00250000 | 2024-06-17 9:59AM EDT | 250.00 | 103.90 | 107.30 | 110.90 | 0.00 | - | 1 | 1 | 54.86% |
| ANET250321C00260000 | 2024-06-13 3:34PM EDT | 260.00 | 94.90 | 100.20 | 103.30 | 0.00 | - | 4 | 3 | 53.72% |
| ANET250321C00280000 | 2024-06-14 1:35PM EDT | 280.00 | 79.80 | 86.10 | 89.40 | 0.00 | - | 1 | 4 | 51.56% |
| ANET250321C00290000 | 2024-05-24 11:52AM EDT | 290.00 | 59.10 | 80.20 | 83.30 | 0.00 | - | 1 | 3 | 51.18% |
| ANET250321C00300000 | 2024-06-20 3:55PM EDT | 300.00 | 78.78 | 74.20 | 76.70 | 0.00 | - | 1 | 16 | 50.24% |
| ANET250321C00310000 | 2024-06-12 9:30AM EDT | 310.00 | 46.94 | 68.50 | 70.90 | 0.00 | - | 2 | 5 | 50.71% |
| ANET250321C00320000 | 2024-06-20 10:38AM EDT | 320.00 | 69.05 | 62.70 | 65.00 | 0.00 | - | 1 | 4 | 49.67% |
| ANET250321C00330000 | 2024-06-17 10:53AM EDT | 330.00 | 56.00 | 58.00 | 60.40 | 0.00 | - | 4 | 33 | 49.57% |
| ANET250321C00340000 | 2024-06-14 11:42AM EDT | 340.00 | 47.78 | 53.40 | 55.60 | 0.00 | - | 1 | 3 | 49.06% |
| ANET250321C00350000 | 2024-06-20 11:47AM EDT | 350.00 | 53.16 | 49.00 | 51.10 | 0.00 | - | 1 | 21 | 48.59% |
| ANET250321C00360000 | 2024-06-20 12:29PM EDT | 360.00 | 46.88 | 45.20 | 46.90 | 0.00 | - | 3 | 5 | 48.16% |
| ANET250321C00380000 | 2024-05-14 11:56AM EDT | 380.00 | 26.40 | 32.00 | 33.60 | 0.00 | - | - | 5 | 42.44% |
| ANET250321C00400000 | 2024-06-18 3:07PM EDT | 400.00 | 33.39 | 31.00 | 33.40 | 0.00 | - | 5 | 6 | 47.25% |
| ANET250321C00410000 | 2024-05-23 10:02AM EDT | 410.00 | 15.20 | 28.10 | 30.30 | 0.00 | - | 2 | 0 | 46.78% |
| ANET250321C00420000 | 2024-05-14 10:57AM EDT | 420.00 | 18.00 | 20.30 | 22.40 | 0.00 | - | - | 1 | 41.68% |
| ANET250321C00430000 | 2024-05-14 2:03PM EDT | 430.00 | 16.40 | 19.50 | 20.20 | 0.00 | - | - | 1 | 41.54% |
| ANET250321C00440000 | 2024-06-14 2:02PM EDT | 440.00 | 19.15 | 21.80 | 23.50 | 0.00 | - | 100 | 195 | 46.60% |
| ANET250321C00460000 | 2024-06-05 1:18PM EDT | 460.00 | 9.20 | 17.60 | 19.80 | 0.00 | - | 100 | 1 | 46.49% |
| ANET250321C00480000 | 2024-06-18 1:02PM EDT | 480.00 | 16.00 | 14.60 | 16.30 | -1.50 | -8.57% | 1 | 264 | 46.01% |
Opciones de ventapara21 de marzo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET250321P00140000 | 2024-06-11 3:22PM EDT | 140.00 | 0.87 | 0.10 | 2.25 | 0.00 | - | 2 | 5 | 54.22% |
| ANET250321P00150000 | 2024-06-07 9:30AM EDT | 150.00 | 0.60 | 0.00 | 3.30 | 0.00 | - | 1 | 1 | 53.55% |
| ANET250321P00165000 | 2024-05-08 2:42PM EDT | 165.00 | 3.15 | 1.20 | 4.40 | 0.00 | - | - | 10 | 53.41% |
| ANET250321P00170000 | 2024-06-21 1:13PM EDT | 170.00 | 2.05 | 1.35 | 4.10 | 0.00 | - | 10 | 14 | 51.16% |
| ANET250321P00180000 | 2024-06-11 1:46PM EDT | 180.00 | 3.52 | 2.50 | 4.70 | 0.00 | - | - | 3 | 50.63% |
| ANET250321P00185000 | 2024-05-28 9:30AM EDT | 185.00 | 3.68 | 2.70 | 5.10 | 0.00 | - | 3 | 3 | 53.28% |
| ANET250321P00195000 | 2024-05-09 10:22AM EDT | 195.00 | 6.65 | 5.20 | 6.20 | 0.00 | - | 3 | 3 | 50.97% |
| ANET250321P00200000 | 2024-06-13 12:54PM EDT | 200.00 | 4.40 | 3.90 | 4.70 | 0.00 | - | 1 | 11 | 46.53% |
| ANET250321P00210000 | 2024-05-13 2:18PM EDT | 210.00 | 7.40 | 6.10 | 7.80 | 0.00 | - | 2 | 2 | 49.93% |
| ANET250321P00220000 | 2024-06-14 1:09PM EDT | 220.00 | 6.85 | 6.00 | 7.00 | 0.00 | - | 15 | 20 | 44.59% |
| ANET250321P00230000 | 2024-06-14 12:32PM EDT | 230.00 | 8.90 | 7.50 | 8.40 | 0.00 | - | 16 | 51 | 43.62% |
| ANET250321P00240000 | 2024-06-18 9:33AM EDT | 240.00 | 9.00 | 9.40 | 10.20 | 0.00 | - | 1 | 6 | 42.98% |
| ANET250321P00250000 | 2024-06-21 2:19PM EDT | 250.00 | 11.90 | 11.50 | 12.20 | -0.60 | -4.80% | 1 | 8 | 42.28% |
| ANET250321P00260000 | 2024-06-18 12:06PM EDT | 260.00 | 13.40 | 13.60 | 14.50 | 0.00 | - | 18 | 90 | 41.63% |
| ANET250321P00270000 | 2024-06-13 9:36AM EDT | 270.00 | 17.95 | 15.90 | 17.50 | 0.00 | - | 1 | 9 | 41.49% |
| ANET250321P00280000 | 2024-06-11 11:09AM EDT | 280.00 | 26.90 | 18.70 | 20.90 | 0.00 | - | 3 | 6 | 41.40% |
| ANET250321P00290000 | 2024-06-17 9:31AM EDT | 290.00 | 23.50 | 22.30 | 23.70 | 0.00 | - | 3 | 6 | 40.32% |
| ANET250321P00300000 | 2024-06-13 9:42AM EDT | 300.00 | 29.00 | 25.30 | 27.20 | 0.00 | - | 3 | 15 | 39.67% |
| ANET250321P00310000 | 2024-06-17 12:18PM EDT | 310.00 | 30.50 | 29.60 | 31.20 | 0.00 | - | 29 | 25 | 39.19% |
| ANET250321P00340000 | 2024-06-17 9:41AM EDT | 340.00 | 45.93 | 43.80 | 46.50 | 0.00 | - | 27 | 27 | 38.85% |
| ANET250321P00450000 | 2024-06-13 10:20AM EDT | 450.00 | 131.10 | 119.40 | 122.60 | 0.00 | - | 2 | 2 | 34.17% |
| ANET250321P00480000 | 2024-06-12 9:30AM EDT | 480.00 | 173.30 | 145.30 | 148.40 | 0.00 | - | - | 1 | 32.76% |
© 2024 Yahoo. Todos los derechos reservados.