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
58.839,99 -602,13 (-1,01%)
Arista Networks, Inc. (ANET)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara3 de mayo de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240503C00165000 | 2024-04-12 9:33AM EDT | 165.00 | 115.50 | 98.30 | 101.60 | 0.00 | - | 1 | 1 | 158.01% |
| ANET240503C00185000 | 2024-03-22 10:23AM EDT | 185.00 | 118.97 | 59.00 | 63.80 | 0.00 | - | 3 | 3 | 0.00% |
| ANET240503C00190000 | 2024-04-15 3:26PM EDT | 190.00 | 74.62 | 72.90 | 76.70 | 0.00 | - | 1 | 1 | 101.95% |
| ANET240503C00195000 | 2024-04-12 3:53PM EDT | 195.00 | 77.92 | 68.10 | 71.60 | 0.00 | - | 1 | 1 | 99.90% |
| ANET240503C00200000 | 2024-04-17 3:04PM EDT | 200.00 | 59.19 | 63.20 | 66.30 | 0.00 | - | 1 | 2 | 80.47% |
| ANET240503C00205000 | 2024-04-15 2:13PM EDT | 205.00 | 61.09 | 57.70 | 61.40 | 0.00 | - | 1 | 0 | 134.77% |
| ANET240503C00210000 | 2024-03-25 9:30AM EDT | 210.00 | 91.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ANET240503C00220000 | 2024-04-15 10:24AM EDT | 220.00 | 54.50 | 43.20 | 47.20 | 0.00 | - | - | 10 | 79.20% |
| ANET240503C00235000 | 2024-04-24 10:39AM EDT | 235.00 | 22.10 | 28.20 | 31.80 | 0.00 | - | 1 | 18 | 81.37% |
| ANET240503C00240000 | 2024-04-26 11:48AM EDT | 240.00 | 27.84 | 23.80 | 27.10 | +0.74 | +2.73% | 20 | 14 | 52.44% |
| ANET240503C00245000 | 2024-04-25 3:34PM EDT | 245.00 | 23.50 | 19.50 | 21.20 | 0.00 | - | 5 | 52 | 54.18% |
| ANET240503C00247500 | 2024-04-25 12:05PM EDT | 247.50 | 21.20 | 17.40 | 18.90 | +2.60 | +13.98% | 1 | 40 | 51.54% |
| ANET240503C00250000 | 2024-04-26 3:02PM EDT | 250.00 | 16.86 | 14.00 | 16.50 | -2.59 | -13.32% | 45 | 57 | 47.51% |
| ANET240503C00252500 | 2024-04-26 3:44PM EDT | 252.50 | 14.40 | 12.40 | 14.90 | -0.67 | -4.45% | 48 | 380 | 50.54% |
| ANET240503C00255000 | 2024-04-26 3:43PM EDT | 255.00 | 12.56 | 11.00 | 13.40 | -0.14 | -1.10% | 10 | 106 | 52.83% |
| ANET240503C00257500 | 2024-04-26 3:25PM EDT | 257.50 | 11.28 | 10.10 | 10.70 | -1.43 | -11.25% | 13 | 76 | 44.87% |
| ANET240503C00260000 | 2024-04-26 3:25PM EDT | 260.00 | 9.50 | 8.60 | 9.00 | -0.40 | -4.04% | 80 | 108 | 43.99% |
| ANET240503C00262500 | 2024-04-26 3:56PM EDT | 262.50 | 7.30 | 7.20 | 7.50 | -1.60 | -17.98% | 30 | 82 | 43.53% |
| ANET240503C00265000 | 2024-04-26 3:59PM EDT | 265.00 | 5.92 | 5.90 | 6.20 | -1.58 | -21.07% | 96 | 214 | 43.40% |
| ANET240503C00267500 | 2024-04-26 1:51PM EDT | 267.50 | 6.10 | 4.80 | 5.00 | -0.20 | -3.17% | 67 | 142 | 42.87% |
| ANET240503C00270000 | 2024-04-26 3:43PM EDT | 270.00 | 4.15 | 3.80 | 4.10 | -1.34 | -24.41% | 639 | 2,298 | 43.36% |
| ANET240503C00272500 | 2024-04-26 3:50PM EDT | 272.50 | 3.33 | 3.00 | 3.20 | -1.22 | -26.81% | 11 | 125 | 42.82% |
| ANET240503C00275000 | 2024-04-26 3:20PM EDT | 275.00 | 2.61 | 2.35 | 2.65 | -1.89 | -42.00% | 86 | 604 | 43.96% |
| ANET240503C00277500 | 2024-04-26 1:28PM EDT | 277.50 | 1.95 | 1.80 | 1.95 | -2.19 | -52.90% | 78 | 75 | 42.87% |
| ANET240503C00280000 | 2024-04-26 3:49PM EDT | 280.00 | 1.57 | 1.35 | 1.50 | -1.08 | -40.75% | 69 | 155 | 42.98% |
| ANET240503C00282500 | 2024-04-26 2:22PM EDT | 282.50 | 1.45 | 1.00 | 1.25 | -1.45 | -50.00% | 40 | 32 | 44.39% |
| ANET240503C00285000 | 2024-04-26 3:58PM EDT | 285.00 | 0.83 | 0.80 | 1.00 | -0.95 | -53.37% | 65 | 146 | 45.14% |
| ANET240503C00287500 | 2024-04-26 3:19PM EDT | 287.50 | 0.55 | 0.55 | 0.75 | -1.38 | -71.50% | 91 | 21 | 45.17% |
| ANET240503C00290000 | 2024-04-26 3:46PM EDT | 290.00 | 0.51 | 0.40 | 0.55 | -0.74 | -59.20% | 85 | 247 | 45.04% |
| ANET240503C00292500 | 2024-04-26 9:54AM EDT | 292.50 | 0.85 | 0.30 | 0.50 | -0.30 | -26.09% | 3 | 31 | 47.22% |
| ANET240503C00295000 | 2024-04-26 3:52PM EDT | 295.00 | 0.28 | 0.20 | 0.35 | -0.87 | -75.65% | 23 | 190 | 46.68% |
| ANET240503C00300000 | 2024-04-26 2:48PM EDT | 300.00 | 0.20 | 0.15 | 0.25 | -0.57 | -74.03% | 53 | 303 | 49.22% |
| ANET240503C00305000 | 2024-04-26 3:59PM EDT | 305.00 | 0.10 | 0.10 | 0.15 | -0.39 | -79.59% | 28 | 1,078 | 50.10% |
| ANET240503C00310000 | 2024-04-26 1:34PM EDT | 310.00 | 0.12 | 0.05 | 0.10 | -0.18 | -60.00% | 17 | 956 | 51.76% |
| ANET240503C00315000 | 2024-04-26 11:16AM EDT | 315.00 | 0.10 | 0.00 | 0.10 | -0.05 | -33.33% | 5 | 79 | 51.56% |
| ANET240503C00320000 | 2024-04-26 9:56AM EDT | 320.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 3 | 597 | 58.40% |
| ANET240503C00325000 | 2024-04-25 2:59PM EDT | 325.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 15 | 36 | 59.57% |
| ANET240503C00330000 | 2024-04-26 2:28PM EDT | 330.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 63 | 108 | 58.98% |
| ANET240503C00335000 | 2024-04-16 9:30AM EDT | 335.00 | 0.33 | 0.00 | 0.10 | 0.00 | - | 5 | 7 | 67.19% |
| ANET240503C00340000 | 2024-04-17 12:32PM EDT | 340.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 17 | 65.63% |
| ANET240503C00345000 | 2024-04-17 12:37PM EDT | 345.00 | 0.24 | 0.00 | 0.05 | 0.00 | - | 1 | 9 | 69.14% |
| ANET240503C00350000 | 2024-04-17 12:37PM EDT | 350.00 | 0.28 | 0.00 | 0.05 | 0.00 | - | 1 | 22 | 72.66% |
| ANET240503C00355000 | 2024-04-09 11:22AM EDT | 355.00 | 0.65 | 0.00 | 0.05 | 0.00 | - | 1 | 13 | 75.78% |
| ANET240503C00360000 | 2024-04-15 3:23PM EDT | 360.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 41 | 78.91% |
| ANET240503C00365000 | 2024-04-12 3:06PM EDT | 365.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 43 | 43 | 82.03% |
| ANET240503C00370000 | 2024-04-12 11:16AM EDT | 370.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 29 | 85.16% |
| ANET240503C00380000 | 2024-04-03 2:22PM EDT | 380.00 | 0.83 | 0.00 | 0.05 | 0.00 | - | 5 | 7 | 91.41% |
| ANET240503C00410000 | 2024-04-02 1:43PM EDT | 410.00 | 0.25 | 0.00 | 0.45 | 0.00 | - | - | 10 | 137.11% |
Opciones de ventapara3 de mayo de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240503P00185000 | 2024-04-15 3:26PM EDT | 185.00 | 0.25 | 0.00 | 0.45 | 0.00 | - | 1 | 2 | 121.78% |
| ANET240503P00190000 | 2024-04-22 12:19PM EDT | 190.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 1 | 2 | 113.77% |
| ANET240503P00195000 | 2024-04-22 3:07PM EDT | 195.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 4 | 7 | 81.25% |
| ANET240503P00210000 | 2024-04-26 9:30AM EDT | 210.00 | 0.30 | 0.00 | 0.50 | +0.15 | +100.00% | 1 | 19 | 84.57% |
| ANET240503P00215000 | 2024-04-25 2:58PM EDT | 215.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 65 | 82.72% |
| ANET240503P00220000 | 2024-04-25 12:56PM EDT | 220.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 27 | 64 | 58.40% |
| ANET240503P00225000 | 2024-04-26 3:32PM EDT | 225.00 | 0.05 | 0.00 | 0.80 | -0.13 | -72.22% | 12 | 129 | 68.16% |
| ANET240503P00230000 | 2024-04-26 1:50PM EDT | 230.00 | 0.07 | 0.05 | 0.15 | -0.18 | -72.00% | 42 | 322 | 50.88% |
| ANET240503P00235000 | 2024-04-26 2:35PM EDT | 235.00 | 0.18 | 0.15 | 0.20 | -0.17 | -48.57% | 16 | 172 | 46.39% |
| ANET240503P00237500 | 2024-04-26 3:02PM EDT | 237.50 | 0.25 | 0.20 | 0.35 | -0.35 | -58.33% | 11 | 52 | 47.75% |
| ANET240503P00240000 | 2024-04-26 3:39PM EDT | 240.00 | 0.32 | 0.30 | 0.50 | -0.56 | -63.64% | 110 | 280 | 47.56% |
| ANET240503P00242500 | 2024-04-26 2:24PM EDT | 242.50 | 0.45 | 0.45 | 0.60 | -0.67 | -59.82% | 8 | 38 | 45.56% |
| ANET240503P00245000 | 2024-04-26 3:42PM EDT | 245.00 | 0.65 | 0.65 | 0.85 | -0.41 | -38.68% | 80 | 143 | 45.48% |
| ANET240503P00247500 | 2024-04-26 3:42PM EDT | 247.50 | 0.85 | 0.90 | 1.05 | -1.05 | -55.26% | 11 | 90 | 43.82% |
| ANET240503P00250000 | 2024-04-26 3:45PM EDT | 250.00 | 1.35 | 1.25 | 1.40 | -0.65 | -32.50% | 192 | 236 | 43.26% |
| ANET240503P00252500 | 2024-04-26 3:04PM EDT | 252.50 | 1.70 | 1.70 | 1.85 | -1.30 | -43.33% | 12 | 102 | 42.76% |
| ANET240503P00255000 | 2024-04-26 3:00PM EDT | 255.00 | 2.17 | 2.25 | 2.50 | -0.53 | -19.63% | 12 | 277 | 43.03% |
| ANET240503P00257500 | 2024-04-26 2:30PM EDT | 257.50 | 2.89 | 3.00 | 3.20 | -0.71 | -19.72% | 24 | 100 | 42.58% |
| ANET240503P00260000 | 2024-04-26 3:55PM EDT | 260.00 | 3.90 | 3.80 | 4.10 | -1.90 | -32.76% | 40 | 158 | 42.55% |
| ANET240503P00262500 | 2024-04-26 3:32PM EDT | 262.50 | 5.00 | 4.90 | 5.20 | -0.40 | -7.41% | 43 | 54 | 42.85% |
| ANET240503P00265000 | 2024-04-26 3:59PM EDT | 265.00 | 6.28 | 6.10 | 6.40 | -1.42 | -18.44% | 57 | 167 | 42.71% |
| ANET240503P00267500 | 2024-04-26 3:33PM EDT | 267.50 | 7.50 | 7.40 | 7.70 | +0.20 | +2.74% | 20 | 19 | 42.18% |
| ANET240503P00270000 | 2024-04-26 3:53PM EDT | 270.00 | 8.92 | 8.90 | 9.40 | +0.47 | +5.56% | 84 | 153 | 43.37% |
| ANET240503P00272500 | 2024-04-26 10:15AM EDT | 272.50 | 9.10 | 10.50 | 11.10 | -5.70 | -38.51% | 4 | 16 | 43.58% |
| ANET240503P00275000 | 2024-04-26 1:06PM EDT | 275.00 | 11.94 | 11.10 | 13.90 | +0.49 | +4.28% | 9 | 141 | 51.50% |
| ANET240503P00277500 | 2024-04-26 3:58PM EDT | 277.50 | 14.81 | 13.10 | 16.50 | -8.49 | -36.44% | 34 | 20 | 57.67% |
| ANET240503P00280000 | 2024-04-25 3:30PM EDT | 280.00 | 16.91 | 16.30 | 17.50 | +1.26 | +8.05% | 20 | 375 | 49.83% |
| ANET240503P00282500 | 2024-04-26 1:20PM EDT | 282.50 | 17.70 | 17.10 | 20.50 | -10.31 | -36.81% | 12 | 16 | 59.00% |
| ANET240503P00285000 | 2024-04-26 9:52AM EDT | 285.00 | 19.21 | 19.70 | 22.50 | -0.89 | -4.43% | 5 | 593 | 58.67% |
| ANET240503P00287500 | 2024-04-23 10:36AM EDT | 287.50 | 37.10 | 22.90 | 24.90 | 0.00 | - | 6 | 8 | 50.20% |
| ANET240503P00290000 | 2024-04-26 11:09AM EDT | 290.00 | 22.20 | 25.30 | 28.30 | -4.70 | -17.47% | 4 | 349 | 59.01% |
| ANET240503P00295000 | 2024-04-25 12:08PM EDT | 295.00 | 33.00 | 29.00 | 32.60 | 0.00 | - | 4 | 73 | 50.29% |
| ANET240503P00300000 | 2024-04-25 1:05PM EDT | 300.00 | 33.90 | 33.60 | 37.40 | 0.00 | - | 4 | 15 | 81.01% |
| ANET240503P00305000 | 2024-04-15 2:11PM EDT | 305.00 | 40.60 | 38.90 | 42.30 | 0.00 | - | 1 | 2 | 56.25% |
| ANET240503P00310000 | 2024-04-11 12:05PM EDT | 310.00 | 20.90 | 43.60 | 47.30 | 0.00 | - | 3 | 0 | 54.98% |
| ANET240503P00320000 | 2024-04-02 9:31AM EDT | 320.00 | 33.48 | 53.90 | 57.00 | 0.00 | - | 1 | 0 | 64.06% |
| ANET240503P00325000 | 2024-04-02 9:31AM EDT | 325.00 | 37.46 | 58.50 | 62.50 | 0.00 | - | 1 | 0 | 71.39% |
| ANET240503P00330000 | 2024-04-15 1:35PM EDT | 330.00 | 63.92 | 63.70 | 67.50 | 0.00 | - | - | 0 | 80.66% |
© 2024 Yahoo. Todos los derechos reservados.