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
59.050,88 -821,55 (-1,37%)
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 junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET250620C00110000 | 2024-04-22 3:35PM EDT | 110.00 | 144.50 | 161.60 | 166.00 | 0.00 | - | 1 | 1 | 75.01% |
| ANET250620C00115000 | 2024-03-08 2:34PM EDT | 115.00 | 167.99 | 190.00 | 194.00 | 0.00 | - | 2 | 1 | 142.54% |
| ANET250620C00120000 | 2023-12-19 4:17PM EDT | 120.00 | 128.85 | 146.70 | 150.80 | 0.00 | - | 1 | 1 | 54.26% |
| ANET250620C00125000 | 2023-12-18 10:30AM EDT | 125.00 | 125.50 | 142.60 | 146.90 | 0.00 | - | - | 1 | 55.01% |
| ANET250620C00150000 | 2024-04-02 9:38AM EDT | 150.00 | 153.10 | 127.00 | 132.00 | 0.00 | - | 1 | 3 | 63.40% |
| ANET250620C00160000 | 2024-04-15 1:26PM EDT | 160.00 | 125.20 | 119.90 | 124.00 | 0.00 | - | 1 | 2 | 62.09% |
| ANET250620C00165000 | 2023-12-29 10:30AM EDT | 165.00 | 92.12 | 121.50 | 124.30 | 0.00 | - | 2 | 3 | 68.41% |
| ANET250620C00175000 | 2024-01-09 3:49PM EDT | 175.00 | 95.29 | 121.70 | 123.50 | 0.00 | - | 2 | 2 | 76.02% |
| ANET250620C00180000 | 2024-04-25 11:04AM EDT | 180.00 | 103.61 | 105.70 | 109.00 | 0.00 | - | 1 | 5 | 59.40% |
| ANET250620C00185000 | 2024-02-21 10:48AM EDT | 185.00 | 95.58 | 138.90 | 143.50 | 0.00 | - | 2 | 0 | 106.48% |
| ANET250620C00190000 | 2024-03-19 1:01PM EDT | 190.00 | 114.60 | 90.90 | 94.10 | 0.00 | - | 1 | 3 | 50.10% |
| ANET250620C00195000 | 2024-03-19 1:01PM EDT | 195.00 | 110.90 | 87.60 | 90.60 | 0.00 | - | 1 | 1 | 49.64% |
| ANET250620C00200000 | 2024-04-17 3:24PM EDT | 200.00 | 88.00 | 92.10 | 94.50 | 0.00 | - | 1 | 68 | 56.52% |
| ANET250620C00210000 | 2024-04-16 1:19PM EDT | 210.00 | 87.50 | 85.50 | 87.60 | 0.00 | - | 1 | 16 | 55.09% |
| ANET250620C00220000 | 2024-04-22 9:37AM EDT | 220.00 | 63.70 | 78.50 | 80.70 | 0.00 | - | 1 | 6 | 53.26% |
| ANET250620C00230000 | 2024-04-26 12:27PM EDT | 230.00 | 75.00 | 72.00 | 76.10 | -0.65 | -0.86% | 1 | 22 | 52.69% |
| ANET250620C00240000 | 2024-04-17 11:02AM EDT | 240.00 | 65.76 | 67.90 | 70.90 | 0.00 | - | 2 | 37 | 52.75% |
| ANET250620C00250000 | 2024-04-19 2:51PM EDT | 250.00 | 51.93 | 62.90 | 65.80 | 0.00 | - | 2 | 9 | 52.16% |
| ANET250620C00260000 | 2024-04-26 11:11AM EDT | 260.00 | 61.05 | 56.70 | 59.10 | +3.13 | +5.40% | 1 | 58 | 50.03% |
| ANET250620C00270000 | 2024-04-16 11:09AM EDT | 270.00 | 54.29 | 51.50 | 56.40 | 0.00 | - | 1 | 17 | 50.02% |
| ANET250620C00280000 | 2024-04-25 10:12AM EDT | 280.00 | 48.00 | 48.00 | 50.00 | 0.00 | - | 1 | 80 | 49.77% |
| ANET250620C00290000 | 2024-04-15 1:43PM EDT | 290.00 | 46.90 | 45.20 | 46.10 | 0.00 | - | 2 | 37 | 49.35% |
| ANET250620C00300000 | 2024-04-26 3:26PM EDT | 300.00 | 42.50 | 40.70 | 44.20 | +0.18 | +0.43% | 2 | 120 | 50.50% |
| ANET250620C00310000 | 2024-04-17 10:19AM EDT | 310.00 | 36.49 | 38.20 | 38.90 | 0.00 | - | 3 | 259 | 48.44% |
| ANET250620C00320000 | 2024-04-18 11:18AM EDT | 320.00 | 32.64 | 35.00 | 35.80 | 0.00 | - | 4 | 68 | 48.14% |
| ANET250620C00330000 | 2024-04-24 10:54AM EDT | 330.00 | 28.20 | 31.30 | 32.90 | 0.00 | - | 1 | 93 | 47.84% |
| ANET250620C00340000 | 2024-04-12 12:10PM EDT | 340.00 | 35.70 | 28.80 | 30.30 | 0.00 | - | 10 | 50 | 47.63% |
| ANET250620C00350000 | 2024-04-26 10:44AM EDT | 350.00 | 29.50 | 27.10 | 27.90 | +5.40 | +22.41% | 1 | 101 | 47.44% |
| ANET250620C00360000 | 2024-04-22 3:20PM EDT | 360.00 | 18.40 | 24.80 | 25.60 | 0.00 | - | 1 | 34 | 47.19% |
| ANET250620C00370000 | 2024-04-25 11:09AM EDT | 370.00 | 22.80 | 22.80 | 23.50 | 0.00 | - | 3 | 165 | 46.97% |
| ANET250620C00380000 | 2024-03-26 10:44AM EDT | 380.00 | 35.40 | 20.50 | 21.20 | 0.00 | - | 2 | 10 | 46.41% |
| ANET250620C00390000 | 2024-04-25 12:20PM EDT | 390.00 | 19.60 | 19.20 | 19.80 | 0.00 | - | 1 | 41 | 46.59% |
| ANET250620C00400000 | 2024-04-23 2:05PM EDT | 400.00 | 12.90 | 15.70 | 19.80 | 0.00 | - | 1 | 170 | 48.11% |
| ANET250620C00410000 | 2024-04-12 9:41AM EDT | 410.00 | 21.40 | 14.20 | 17.90 | 0.00 | - | 2 | 59 | 47.58% |
| ANET250620C00420000 | 2024-04-19 3:50PM EDT | 420.00 | 10.90 | 14.80 | 15.40 | 0.00 | - | 1 | 29 | 46.23% |
| ANET250620C00430000 | 2024-04-15 3:53PM EDT | 430.00 | 13.90 | 13.50 | 14.10 | 0.00 | - | 1 | 29 | 46.06% |
| ANET250620C00440000 | 2024-04-26 3:01PM EDT | 440.00 | 13.03 | 11.20 | 12.90 | -11.17 | -46.16% | 5 | 1 | 45.88% |
| ANET250620C00450000 | 2024-04-15 3:19PM EDT | 450.00 | 12.10 | 11.30 | 13.30 | 0.00 | - | 11 | 12 | 47.55% |
Opciones de ventapara20 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET250620P00110000 | 2024-04-12 10:48AM EDT | 110.00 | 2.50 | 1.40 | 3.60 | 0.00 | - | 1 | 2 | 53.04% |
| ANET250620P00120000 | 2024-04-09 9:30AM EDT | 120.00 | 1.85 | 0.90 | 4.50 | 0.00 | - | 1 | 2 | 55.82% |
| ANET250620P00125000 | 2023-12-19 3:25PM EDT | 125.00 | 4.50 | 2.45 | 6.00 | 0.00 | - | - | 5 | 52.48% |
| ANET250620P00135000 | 2024-01-16 12:46PM EDT | 135.00 | 4.68 | 4.50 | 5.00 | 0.00 | - | 1 | 0 | 50.15% |
| ANET250620P00140000 | 2024-02-23 11:01AM EDT | 140.00 | 4.70 | 2.00 | 4.40 | 0.00 | - | 1 | 2 | 46.24% |
| ANET250620P00145000 | 2024-04-25 3:49PM EDT | 145.00 | 5.30 | 5.00 | 7.20 | 0.00 | - | 1 | 11 | 51.07% |
| ANET250620P00150000 | 2024-04-24 10:30AM EDT | 150.00 | 6.35 | 5.70 | 7.70 | 0.00 | - | 3 | 16 | 49.87% |
| ANET250620P00155000 | 2024-04-12 2:30PM EDT | 155.00 | 6.28 | 6.40 | 8.40 | 0.00 | - | 6 | 7 | 49.05% |
| ANET250620P00160000 | 2024-04-12 3:23PM EDT | 160.00 | 7.52 | 7.20 | 7.60 | 0.00 | - | 14 | 8 | 45.25% |
| ANET250620P00170000 | 2024-03-28 3:50PM EDT | 170.00 | 6.90 | 9.00 | 10.60 | 0.00 | - | 1 | 19 | 46.40% |
| ANET250620P00175000 | 2024-04-24 3:54PM EDT | 175.00 | 11.52 | 10.00 | 12.00 | 0.00 | - | 70 | 225 | 46.48% |
| ANET250620P00180000 | 2024-04-15 10:38AM EDT | 180.00 | 10.55 | 11.10 | 11.70 | 0.00 | - | 1 | 37 | 43.82% |
| ANET250620P00185000 | 2024-04-19 11:34AM EDT | 185.00 | 13.90 | 12.20 | 14.30 | 0.00 | - | 5 | 119 | 45.49% |
| ANET250620P00190000 | 2024-04-26 1:16PM EDT | 190.00 | 13.50 | 13.40 | 13.90 | -1.80 | -11.76% | 1 | 53 | 42.73% |
| ANET250620P00195000 | 2024-04-26 11:03AM EDT | 195.00 | 14.20 | 14.70 | 16.90 | +2.64 | +22.84% | 1 | 70 | 44.56% |
| ANET250620P00200000 | 2024-04-23 9:39AM EDT | 200.00 | 19.00 | 16.10 | 16.60 | 0.00 | - | 1 | 649 | 41.97% |
| ANET250620P00210000 | 2024-03-08 1:04PM EDT | 210.00 | 17.60 | 11.90 | 14.40 | 0.00 | - | 8 | 51 | 35.02% |
| ANET250620P00220000 | 2024-04-19 2:22PM EDT | 220.00 | 26.48 | 22.50 | 23.00 | 0.00 | - | 8 | 59 | 40.54% |
| ANET250620P00230000 | 2024-04-24 3:54PM EDT | 230.00 | 29.59 | 26.20 | 26.70 | 0.00 | - | 39 | 305 | 39.85% |
| ANET250620P00240000 | 2024-04-22 10:05AM EDT | 240.00 | 36.26 | 28.10 | 32.30 | 0.00 | - | 5 | 20 | 40.68% |
| ANET250620P00250000 | 2024-04-19 3:50PM EDT | 250.00 | 42.13 | 34.70 | 37.00 | 0.00 | - | 2 | 125 | 40.25% |
| ANET250620P00260000 | 2024-04-12 1:12PM EDT | 260.00 | 39.30 | 37.60 | 42.20 | 0.00 | - | 1 | 33 | 39.97% |
| ANET250620P00270000 | 2024-04-17 11:52AM EDT | 270.00 | 47.46 | 42.60 | 47.50 | 0.00 | - | 1 | 67 | 39.47% |
| ANET250620P00280000 | 2024-03-25 9:30AM EDT | 280.00 | 35.17 | 0.00 | 57.40 | 0.00 | - | 2 | 35 | 42.76% |
| ANET250620P00290000 | 2024-03-11 11:48AM EDT | 290.00 | 53.40 | 45.60 | 46.70 | 0.00 | - | 3 | 25 | 27.52% |
| ANET250620P00300000 | 2024-04-08 3:58PM EDT | 300.00 | 48.00 | 61.20 | 64.40 | 0.00 | - | 1 | 20 | 37.18% |
| ANET250620P00310000 | 2024-04-22 12:22PM EDT | 310.00 | 81.70 | 67.80 | 69.50 | 0.00 | - | 1 | 2 | 35.37% |
| ANET250620P00320000 | 2024-03-26 2:08PM EDT | 320.00 | 56.90 | 73.50 | 76.70 | 0.00 | - | 4 | 4 | 35.17% |
| ANET250620P00360000 | 2024-04-04 3:32PM EDT | 360.00 | 89.60 | 103.70 | 108.50 | 0.00 | - | 3 | 3 | 34.90% |
| ANET250620P00370000 | 2024-04-19 3:36PM EDT | 370.00 | 128.80 | 112.50 | 116.40 | 0.00 | - | 2 | 2 | 34.19% |
| ANET250620P00390000 | 2024-01-22 4:57PM EDT | 390.00 | 126.10 | 137.10 | 138.40 | 0.00 | - | - | 50 | 39.51% |
© 2024 Yahoo. Todos los derechos reservados.