Mercados españoles cerrados

Arista Networks, Inc. (ANET)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
366,61+4,87 (+1,35%)
A partir del 1:52PM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara18 de junio de 2021
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ANET210618C001100002020-11-03 1:20PM EDT110.00141.63158.50163.100.00--10.00%
ANET210618C001150002020-11-05 4:09PM EDT115.00142.20153.50158.400.00-110.00%
ANET210618C001200002021-02-24 12:49PM EDT120.00166.85187.50196.500.00-110.00%
ANET210618C001250002020-11-16 1:28PM EDT125.00148.22151.60156.000.00-110.00%
ANET210618C001300002020-11-10 12:17PM EDT130.00130.57146.50151.500.00-100.00%
ANET210618C001350002020-12-02 4:35PM EDT135.00138.52154.10159.000.00-110.00%
ANET210618C001400002020-12-09 12:31PM EDT140.00143.70165.00170.000.00-110.00%
ANET210618C001500002021-01-19 1:05AM EDT150.00137.03170.00164.300.00--00.00%
ANET210618C001600002021-06-04 2:35PM EDT160.00189.80201.50211.400.00-11643.26%
ANET210618C002000002021-06-16 1:33PM EDT200.00165.40161.50170.90+1.61+0.98%36479.20%
ANET210618C002100002021-05-10 9:30AM EDT210.00119.380.000.000.00-110.00%
ANET210618C002200002021-06-07 3:43PM EDT220.00131.55141.60150.900.00-10416.02%
ANET210618C002300002021-05-25 11:21AM EDT230.00133.74131.50141.100.00-10391.06%
ANET210618C002400002021-06-09 1:33PM EDT240.00119.25121.50131.000.00-124360.11%
ANET210618C002500002021-05-24 10:39AM EDT250.00113.83111.10121.000.00-10332.45%
ANET210618C002600002021-06-11 1:56PM EDT260.00102.51101.50110.300.00-296291.50%
ANET210618C002700002021-06-04 1:27PM EDT270.0077.2591.50101.300.00-159285.03%
ANET210618C002800002021-06-15 10:06AM EDT280.0085.5083.7087.00+1.01+1.20%9108150.10%
ANET210618C002900002021-06-09 3:39PM EDT290.0080.3071.5081.000.00-571229.35%
ANET210618C002950002021-06-14 3:19PM EDT295.0068.6066.5076.000.00-10217.09%
ANET210618C003000002021-06-08 10:17AM EDT300.0055.1565.3067.100.00-230121.29%
ANET210618C003100002021-06-15 10:21AM EDT310.0053.9752.2060.900.00-182179.35%
ANET210618C003175002021-06-09 11:35AM EDT317.5040.1044.1053.200.00-10158.74%
ANET210618C003200002021-06-16 12:28PM EDT320.0045.8044.0047.60+1.10+2.46%6136101.95%
ANET210618C003300002021-06-16 11:56AM EDT330.0038.0334.5039.80+4.03+11.85%323172.75%
ANET210618C003325002021-06-07 3:58PM EDT332.5020.4530.1037.200.00-111110.96%
ANET210618C003350002021-06-03 12:07PM EDT335.009.5530.1034.500.00-1068.02%
ANET210618C003375002021-05-28 10:11AM EDT337.508.8026.3030.800.00-3081.15%
ANET210618C003400002021-06-16 1:34PM EDT340.0026.4826.0027.00+2.81+11.87%1221452.05%
ANET210618C003425002021-06-01 12:17PM EDT342.504.6020.2025.600.00-2068.02%
ANET210618C003450002021-06-07 3:58PM EDT345.0010.1517.1022.100.00-2046.24%
ANET210618C003475002021-06-09 9:50AM EDT347.5011.0017.1021.300.00-1166.28%
ANET210618C003500002021-06-16 10:12AM EDT350.0016.2016.0017.50+4.20+35.00%1044.36%
ANET210618C003525002021-06-07 3:54PM EDT352.5010.3012.2014.900.00-3038.06%
ANET210618C003550002021-06-11 2:52PM EDT355.0012.2310.7012.70+3.23+35.89%1037.01%
ANET210618C003575002021-06-16 10:09AM EDT357.508.507.7010.00+2.60+44.07%122129.36%
ANET210618C003600002021-06-15 11:25AM EDT360.006.407.108.60+1.15+21.90%112234.64%
ANET210618C003625002021-06-15 1:59PM EDT362.503.395.206.200.00-24028.78%
ANET210618C003650002021-06-16 11:38AM EDT365.003.703.604.20+1.95+111.43%5025.20%
ANET210618C003675002021-06-16 11:38AM EDT367.502.452.452.90+1.25+104.17%108825.05%
ANET210618C003700002021-06-16 12:43PM EDT370.001.451.501.85+0.45+45.00%49924.54%
ANET210618C003750002021-06-16 12:00PM EDT375.000.600.450.75+0.13+27.66%81925.59%
ANET210618C003775002021-06-14 12:07AM EDT377.500.700.200.500.00--226.76%
ANET210618C003800002021-06-10 3:44PM EDT380.000.320.100.400.00-12629.20%
ANET210618C003850002021-06-14 12:07AM EDT385.000.75-0.550.00--139.84%
ANET210618C003900002021-06-07 10:40AM EDT390.000.300.000.550.00-2013347.46%
ANET210618C004000002021-06-14 12:20PM EDT400.000.050.004.800.00-405191.50%
ANET210618C004100002021-06-14 12:17PM EDT410.000.050.004.800.00-20108.11%
ANET210618C004200002021-06-11 12:56PM EDT420.000.430.004.800.00-39123.63%
ANET210618C004300002021-04-01 11:52AM EDT430.000.700.009.700.00-124171.07%
ANET210618C004400002021-02-25 4:13PM EDT440.001.300.002.000.00-519124.22%
ANET210618C004500002021-02-17 12:15PM EDT450.002.510.001.800.00-2100133.15%
ANET210618C004600002021-02-11 12:31PM EDT460.002.950.051.550.00-11141.11%
ANET210618C004700002021-01-19 4:16PM EDT470.003.000.055.100.00-10193.60%
ANET210618C004800002021-03-03 2:04PM EDT480.000.630.004.400.00-111198.12%
Ventaspara18 de junio de 2021
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ANET210618P001050002020-11-30 2:57PM EDT105.000.500.001.500.00-38659.38%
ANET210618P001100002020-10-26 2:08PM EDT110.002.150.003.000.00--2711.43%
ANET210618P001150002020-10-22 3:06PM EDT115.002.450.101.400.00--12613.67%
ANET210618P001200002020-10-23 10:26AM EDT120.002.800.201.750.00-44616.99%
ANET210618P001350002021-03-23 10:06AM EDT135.000.650.009.700.00-11761.04%
ANET210618P001400002021-03-04 12:00PM EDT140.000.790.009.700.00-19736.13%
ANET210618P001450002020-10-30 12:22PM EDT145.007.301.452.100.00-31575.88%
ANET210618P001500002021-05-06 12:46PM EDT150.000.100.004.800.00-15590.14%
ANET210618P001550002020-10-26 2:55PM EDT155.009.102.152.700.00--2571.88%
ANET210618P001600002021-01-19 10:30AM EDT160.001.300.002.450.00-520486.72%
ANET210618P001650002020-12-02 2:45PM EDT165.003.192.002.500.00-47526.66%
ANET210618P001700002021-05-20 1:52PM EDT170.000.530.004.800.00-237117515.92%
ANET210618P001750002021-03-31 10:18AM EDT175.000.500.009.700.00-1335584.57%
ANET210618P001800002021-06-04 3:58PM EDT180.000.050.004.800.00-1115482.03%
ANET210618P001850002021-02-16 10:30AM EDT185.002.000.851.950.00-620419.53%
ANET210618P001900002021-04-23 9:30AM EDT190.000.250.005.000.00-1012453.86%
ANET210618P001950002021-05-05 9:30AM EDT195.000.200.000.000.00-1050.00%
ANET210618P002000002021-05-19 2:11PM EDT200.000.450.000.400.00-114128281.25%
ANET210618P002100002021-05-19 10:31AM EDT210.000.600.000.550.00-114118271.29%
ANET210618P002200002021-05-05 9:30AM EDT220.000.800.000.000.00-26450.00%
ANET210618P002300002021-05-20 1:52PM EDT230.001.580.004.800.00-7986336.08%
ANET210618P002400002021-05-26 12:12PM EDT240.001.000.000.550.00-70212.11%
ANET210618P002500002021-06-14 9:31AM EDT250.000.040.000.550.00-244193.75%
ANET210618P002600002021-05-21 1:57PM EDT260.000.070.000.100.00-10142.97%
ANET210618P002700002021-05-19 11:46AM EDT270.000.800.004.800.00-91153238.38%
ANET210618P002800002021-06-15 2:28PM EDT280.000.050.000.050.00-5418107.03%
ANET210618P002900002021-06-07 9:30AM EDT290.000.500.000.550.00-10125.98%
ANET210618P002950002021-06-01 10:17AM EDT295.000.730.004.800.00-200182.47%
ANET210618P003000002021-06-07 9:30AM EDT300.000.600.000.200.00-1095.51%
ANET210618P003050002021-06-15 10:35AM EDT305.000.050.000.050.00-1075.39%
ANET210618P003100002021-06-14 10:39AM EDT310.000.400.000.200.00-1081.64%
ANET210618P003175002021-06-11 12:42PM EDT317.500.040.004.800.00-20133.98%
ANET210618P003200002021-06-07 3:31PM EDT320.000.260.000.200.00-10017867.77%
ANET210618P003225002021-05-28 12:33PM EDT322.502.150.004.800.00-40123.29%
ANET210618P003250002021-06-07 12:55PM EDT325.000.760.004.800.00-20117.94%
ANET210618P003300002021-06-04 2:32PM EDT330.001.250.000.500.00-110862.79%
ANET210618P003325002021-05-24 11:56AM EDT332.507.300.004.800.00--0101.81%
ANET210618P003350002021-06-04 2:32PM EDT335.001.900.000.500.00-11255.23%
ANET210618P003375002021-06-09 1:34PM EDT337.500.700.000.600.00-12153.22%
ANET210618P003400002021-06-11 1:06PM EDT340.000.360.000.600.00-33857.28%
ANET210618P003425002021-05-25 10:04AM EDT342.5010.800.000.650.00--054.00%
ANET210618P003450002021-06-15 3:40PM EDT345.000.240.000.600.00-4048.58%
ANET210618P003475002021-06-14 12:07AM EDT347.500.600.000.450.00--041.11%
ANET210618P003500002021-06-16 11:03AM EDT350.000.150.100.40-0.27-64.29%2035.79%
ANET210618P003525002021-06-15 11:36AM EDT352.500.300.200.45-0.20-40.00%40032.50%
ANET210618P003550002021-06-15 1:41PM EDT355.000.870.350.550.00-1029.69%
ANET210618P003575002021-06-16 12:58PM EDT357.500.800.550.80-0.75-48.39%114928.27%
ANET210618P003600002021-06-16 12:02PM EDT360.001.100.901.20-1.76-61.54%213027.20%
ANET210618P003625002021-06-15 10:32AM EDT362.502.901.451.800.00-12726.36%
ANET210618P003650002021-06-15 12:38PM EDT365.003.302.302.85-1.20-26.67%12127.20%
ANET210618P003700002021-01-04 10:35AM EDT370.0089.4067.1068.800.00--11501.56%
ANET210618P003900002021-01-27 4:31PM EDT390.0091.20107.10116.600.00-88742.85%