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
59.618,34 +810,87 (+1,38%)
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 comprapara16 de enero de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET260116C00090000 | 2024-04-17 10:22AM EDT | 90.00 | 180.00 | 182.50 | 187.00 | 0.00 | - | 1 | 6 | 75.81% |
| ANET260116C00095000 | 2024-03-01 11:05AM EDT | 95.00 | 202.00 | 202.50 | 207.40 | 0.00 | - | 1 | 1 | 125.03% |
| ANET260116C00100000 | 2024-04-25 11:38AM EDT | 100.00 | 174.65 | 174.00 | 178.50 | 0.00 | - | 10 | 3 | 72.60% |
| ANET260116C00110000 | 2024-01-22 2:23PM EDT | 110.00 | 169.95 | 156.00 | 160.20 | 0.00 | - | 10 | 11 | 52.64% |
| ANET260116C00120000 | 2024-04-22 1:11PM EDT | 120.00 | 138.50 | 157.50 | 162.50 | 0.00 | - | 1 | 2 | 67.76% |
| ANET260116C00125000 | 2024-04-23 10:45AM EDT | 125.00 | 140.80 | 154.10 | 157.40 | 0.00 | - | 1 | 7 | 66.21% |
| ANET260116C00130000 | 2023-12-20 3:53PM EDT | 130.00 | 122.00 | 148.70 | 153.50 | 0.00 | - | - | 3 | 64.03% |
| ANET260116C00135000 | 2024-01-22 1:02PM EDT | 135.00 | 150.90 | 136.50 | 139.80 | 0.00 | - | 1 | 2 | 51.03% |
| ANET260116C00140000 | 2024-04-18 9:35AM EDT | 140.00 | 135.00 | 142.30 | 146.00 | 0.00 | - | 2 | 6 | 63.36% |
| ANET260116C00145000 | 2024-04-15 1:58PM EDT | 145.00 | 141.50 | 138.50 | 143.00 | 0.00 | - | 1 | 11 | 63.00% |
| ANET260116C00150000 | 2024-04-22 2:03PM EDT | 150.00 | 118.80 | 135.00 | 138.20 | 0.00 | - | 2 | 19 | 61.58% |
| ANET260116C00155000 | 2024-04-24 10:47AM EDT | 155.00 | 125.00 | 131.00 | 134.80 | 0.00 | - | 1 | 8 | 60.75% |
| ANET260116C00160000 | 2024-04-24 9:35AM EDT | 160.00 | 122.25 | 127.80 | 131.00 | 0.00 | - | 10 | 25 | 60.13% |
| ANET260116C00165000 | 2024-03-20 3:31PM EDT | 165.00 | 153.79 | 108.30 | 110.40 | 0.00 | - | 2 | 2 | 39.84% |
| ANET260116C00170000 | 2024-04-24 9:35AM EDT | 170.00 | 115.10 | 120.50 | 124.70 | 0.00 | - | 10 | 19 | 59.00% |
| ANET260116C00175000 | 2024-04-22 2:03PM EDT | 175.00 | 101.67 | 117.70 | 121.80 | 0.00 | - | 2 | 15 | 58.98% |
| ANET260116C00180000 | 2024-04-25 10:48AM EDT | 180.00 | 113.76 | 113.70 | 117.60 | 0.00 | - | 10 | 53 | 57.54% |
| ANET260116C00185000 | 2024-03-01 3:01PM EDT | 185.00 | 132.00 | 132.60 | 135.80 | 0.00 | - | 4 | 6 | 79.60% |
| ANET260116C00190000 | 2024-04-25 10:53AM EDT | 190.00 | 106.49 | 107.00 | 112.00 | 0.00 | - | 10 | 46 | 56.77% |
| ANET260116C00195000 | 2024-04-15 10:04AM EDT | 195.00 | 115.00 | 104.60 | 107.80 | 0.00 | - | 1 | 5 | 56.09% |
| ANET260116C00200000 | 2024-04-24 10:30AM EDT | 200.00 | 94.75 | 100.80 | 105.40 | 0.00 | - | 1 | 44 | 55.58% |
| ANET260116C00210000 | 2024-04-19 3:08PM EDT | 210.00 | 82.29 | 94.80 | 98.00 | 0.00 | - | 9 | 29 | 53.98% |
| ANET260116C00220000 | 2024-04-25 10:48AM EDT | 220.00 | 89.27 | 89.20 | 93.10 | 0.00 | - | 10 | 76 | 53.55% |
| ANET260116C00230000 | 2024-04-25 10:53AM EDT | 230.00 | 83.20 | 83.00 | 87.50 | 0.00 | - | 10 | 80 | 52.39% |
| ANET260116C00240000 | 2024-04-25 10:50AM EDT | 240.00 | 78.70 | 78.00 | 82.70 | 0.00 | - | 9 | 139 | 51.92% |
| ANET260116C00250000 | 2024-04-25 9:41AM EDT | 250.00 | 69.00 | 73.50 | 77.00 | 0.00 | - | 1 | 111 | 51.14% |
| ANET260116C00260000 | 2024-04-25 3:16PM EDT | 260.00 | 72.32 | 70.10 | 72.50 | -1.68 | -2.27% | 10 | 551 | 51.10% |
| ANET260116C00270000 | 2024-04-25 12:26PM EDT | 270.00 | 67.83 | 65.30 | 68.90 | +0.77 | +1.15% | 10 | 154 | 50.70% |
| ANET260116C00280000 | 2024-04-26 11:05AM EDT | 280.00 | 66.00 | 61.60 | 64.30 | +3.13 | +4.98% | 3 | 135 | 50.21% |
| ANET260116C00290000 | 2024-04-23 2:44PM EDT | 290.00 | 48.30 | 57.70 | 60.10 | 0.00 | - | 1 | 61 | 50.53% |
| ANET260116C00300000 | 2024-04-24 3:21PM EDT | 300.00 | 57.07 | 54.40 | 55.50 | +6.97 | +13.91% | 1 | 1,494 | 49.45% |
| ANET260116C00310000 | 2024-04-12 3:41PM EDT | 310.00 | 56.30 | 51.00 | 52.10 | 0.00 | - | 1 | 119 | 49.11% |
| ANET260116C00320000 | 2024-04-24 9:59AM EDT | 320.00 | 42.99 | 47.80 | 50.20 | 0.00 | - | 10 | 59 | 49.74% |
| ANET260116C00330000 | 2024-04-24 10:19AM EDT | 330.00 | 40.00 | 44.70 | 45.80 | 0.00 | - | 4 | 30 | 48.45% |
| ANET260116C00340000 | 2024-04-26 3:54PM EDT | 340.00 | 42.40 | 41.60 | 44.20 | +6.30 | +17.45% | 6 | 146 | 49.07% |
| ANET260116C00350000 | 2024-04-26 12:11PM EDT | 350.00 | 40.60 | 39.20 | 41.50 | +1.95 | +5.05% | 1 | 162 | 48.79% |
| ANET260116C00360000 | 2024-03-18 10:45AM EDT | 360.00 | 46.62 | 33.50 | 36.00 | 0.00 | - | 3 | 64 | 46.36% |
| ANET260116C00370000 | 2024-04-04 12:37PM EDT | 370.00 | 50.15 | 34.20 | 35.50 | 0.00 | - | 1 | 58 | 47.49% |
| ANET260116C00380000 | 2024-04-16 11:09AM EDT | 380.00 | 32.40 | 32.20 | 33.50 | 0.00 | - | 1 | 2 | 47.43% |
| ANET260116C00390000 | 2024-04-24 2:38PM EDT | 390.00 | 26.50 | 29.40 | 32.40 | 0.00 | - | 4 | 58 | 47.96% |
| ANET260116C00400000 | 2024-04-12 1:26PM EDT | 400.00 | 30.00 | 28.00 | 29.00 | 0.00 | - | 17 | 36 | 46.66% |
| ANET260116C00410000 | 2024-04-24 2:25PM EDT | 410.00 | 23.48 | 26.30 | 27.20 | 0.00 | - | 1 | 45 | 46.50% |
| ANET260116C00420000 | 2024-04-03 11:40AM EDT | 420.00 | 37.39 | 24.70 | 27.00 | 0.00 | - | 10 | 76 | 47.52% |
| ANET260116C00430000 | 2024-04-17 10:17AM EDT | 430.00 | 21.90 | 22.70 | 25.50 | 0.00 | - | 20 | 23 | 47.46% |
| ANET260116C00440000 | 2024-04-10 11:33AM EDT | 440.00 | 30.00 | 21.20 | 23.90 | 0.00 | - | 4 | 3 | 47.24% |
| ANET260116C00450000 | 2024-04-23 2:37PM EDT | 450.00 | 15.50 | 20.00 | 21.80 | 0.00 | - | 15 | 31 | 46.53% |
Opciones de ventapara16 de enero de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET260116P00090000 | 2024-03-27 11:05AM EDT | 90.00 | 1.90 | 0.70 | 3.60 | 0.00 | - | 2 | 30 | 50.55% |
| ANET260116P00095000 | 2024-02-13 11:03AM EDT | 95.00 | 2.60 | 0.85 | 2.75 | 0.00 | - | 2 | 2 | 50.86% |
| ANET260116P00100000 | 2024-04-15 1:48PM EDT | 100.00 | 2.65 | 1.50 | 4.30 | 0.00 | - | 8 | 12 | 54.03% |
| ANET260116P00105000 | 2023-10-30 9:57AM EDT | 105.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 8 | 9 | 12.50% |
| ANET260116P00110000 | 2023-12-04 3:28PM EDT | 110.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ANET260116P00115000 | 2024-04-15 9:30AM EDT | 115.00 | 3.80 | 2.95 | 5.00 | 0.00 | - | 1 | 22 | 49.08% |
| ANET260116P00120000 | 2024-01-22 10:32AM EDT | 120.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| ANET260116P00125000 | 2024-04-11 11:35AM EDT | 125.00 | 4.00 | 5.30 | 6.10 | 0.00 | - | 1 | 13 | 47.47% |
| ANET260116P00130000 | 2024-04-12 12:06PM EDT | 130.00 | 5.60 | 6.00 | 6.80 | 0.00 | - | 5 | 18 | 46.90% |
| ANET260116P00135000 | 2024-04-17 2:52PM EDT | 135.00 | 7.20 | 6.60 | 7.50 | 0.00 | - | 1 | 5 | 46.25% |
| ANET260116P00140000 | 2024-04-02 9:39AM EDT | 140.00 | 5.70 | 7.40 | 8.20 | 0.00 | - | 1 | 4 | 45.53% |
| ANET260116P00145000 | 2024-02-02 10:42AM EDT | 145.00 | 7.42 | 5.20 | 8.10 | 0.00 | - | 2 | 4 | 43.36% |
| ANET260116P00150000 | 2024-04-22 3:03PM EDT | 150.00 | 10.10 | 9.10 | 10.00 | 0.00 | - | 4 | 57 | 44.59% |
| ANET260116P00155000 | 2024-02-16 11:24AM EDT | 155.00 | 10.70 | 6.20 | 11.00 | 0.00 | - | 1 | 1 | 44.15% |
| ANET260116P00160000 | 2024-03-25 11:39AM EDT | 160.00 | 7.70 | 11.50 | 12.30 | 0.00 | - | 5 | 24 | 44.07% |
| ANET260116P00165000 | 2024-04-23 10:32AM EDT | 165.00 | 13.00 | 12.10 | 13.00 | 0.00 | - | 9 | 71 | 43.07% |
| ANET260116P00170000 | 2024-04-16 10:49AM EDT | 170.00 | 13.97 | 13.20 | 14.10 | 0.00 | - | 1 | 105 | 42.56% |
| ANET260116P00175000 | 2024-03-22 11:49AM EDT | 175.00 | 9.90 | 16.20 | 17.30 | 0.00 | - | 1 | 1 | 44.53% |
| ANET260116P00180000 | 2024-04-17 12:44PM EDT | 180.00 | 15.95 | 15.70 | 17.70 | 0.00 | - | 15 | 41 | 43.00% |
| ANET260116P00185000 | 2024-04-19 11:34AM EDT | 185.00 | 18.40 | 17.00 | 19.50 | 0.00 | - | 5 | 47 | 43.04% |
| ANET260116P00190000 | 2024-04-22 10:54AM EDT | 190.00 | 22.50 | 18.40 | 19.60 | 0.00 | - | 1 | 19 | 41.17% |
| ANET260116P00195000 | 2024-04-23 12:13PM EDT | 195.00 | 21.69 | 19.90 | 20.80 | 0.00 | - | 5 | 31 | 40.49% |
| ANET260116P00200000 | 2024-04-25 12:30PM EDT | 200.00 | 23.28 | 21.70 | 23.60 | 0.00 | - | 1 | 87 | 41.34% |
| ANET260116P00210000 | 2024-04-25 11:14AM EDT | 210.00 | 26.10 | 24.70 | 27.10 | 0.00 | - | 2 | 103 | 40.69% |
| ANET260116P00220000 | 2024-04-25 11:42AM EDT | 220.00 | 29.80 | 28.30 | 30.70 | 0.00 | - | 1 | 34 | 39.89% |
| ANET260116P00230000 | 2024-04-25 11:12AM EDT | 230.00 | 33.90 | 32.20 | 33.50 | 0.00 | - | 1 | 27 | 38.23% |
| ANET260116P00240000 | 2024-04-25 11:14AM EDT | 240.00 | 38.20 | 36.50 | 39.00 | 0.00 | - | 1 | 17 | 38.58% |
| ANET260116P00250000 | 2024-04-25 11:21AM EDT | 250.00 | 43.00 | 41.00 | 43.50 | 0.00 | - | 1 | 126 | 37.89% |
| ANET260116P00260000 | 2024-04-25 11:12AM EDT | 260.00 | 47.90 | 45.90 | 48.50 | 0.00 | - | 1 | 15 | 37.38% |
| ANET260116P00270000 | 2024-04-18 9:37AM EDT | 270.00 | 55.34 | 51.00 | 52.00 | 0.00 | - | 10 | 59 | 35.56% |
| ANET260116P00280000 | 2024-04-23 10:54AM EDT | 280.00 | 62.40 | 56.50 | 58.60 | 0.00 | - | 1 | 7 | 35.82% |
| ANET260116P00290000 | 2024-04-17 12:21PM EDT | 290.00 | 65.56 | 62.30 | 64.40 | 0.00 | - | 5 | 20 | 35.30% |
| ANET260116P00300000 | 2024-04-24 10:30AM EDT | 300.00 | 72.75 | 68.40 | 71.40 | 0.00 | - | 1 | 24 | 35.45% |
| ANET260116P00310000 | 2024-03-18 10:51AM EDT | 310.00 | 63.09 | 76.30 | 78.90 | 0.00 | - | 3 | 2 | 35.79% |
| ANET260116P00320000 | 2024-04-09 12:32PM EDT | 320.00 | 68.59 | 81.40 | 83.50 | 0.00 | - | 1 | 25 | 33.82% |
| ANET260116P00330000 | 2024-04-02 11:47AM EDT | 330.00 | 74.50 | 87.70 | 89.50 | 0.00 | - | 2 | 8 | 32.68% |
| ANET260116P00340000 | 2023-12-15 4:58PM EDT | 340.00 | 108.48 | 99.20 | 101.40 | 0.00 | - | 20 | 14 | 35.82% |
| ANET260116P00350000 | 2024-03-20 9:30AM EDT | 350.00 | 87.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ANET260116P00390000 | 2024-03-04 2:15PM EDT | 390.00 | 114.70 | 109.80 | 111.70 | 0.00 | - | 8 | 8 | 0.00% |
| ANET260116P00400000 | 2024-02-28 2:33PM EDT | 400.00 | 132.51 | 121.50 | 125.20 | 0.00 | - | 28 | 68 | 0.00% |
| ANET260116P00430000 | 2024-03-19 11:31AM EDT | 430.00 | 158.98 | 173.60 | 176.00 | 0.00 | - | 9 | 9 | 34.35% |
© 2024 Yahoo. Todos los derechos reservados.