Mercados españoles abiertos en 7 hrs 45 min
S&P 500
5.051,41 -10,41 (-0,21%) Nasdaq
15.865,25 -19,77 (-0,12%) NIKKEI 225
38.471,20 -761,60 (-1,94%) Dólar/Euro
1,0625 +0,0003 (+0,03%) Petróleo Brent
89,95 -0,07 (-0,08%) Bitcoin EUR
60.028,34 +209,06 (+0,35%)
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:
Precio de ejercicio:210.00
Opciones de comprapara19 de abril de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240419C00210000 | 2024-04-15 9:33AM EDT | 2024-04-19 | 64.40 | 51.60 | 55.10 | 0.00 | - | 1 | 14 | 126.95% |
| ANET240503C00210000 | 2024-03-25 9:30AM EDT | 2024-05-03 | 91.80 | 52.60 | 55.80 | 0.00 | - | 1 | 1 | 72.90% |
| ANET240517C00210000 | 2024-04-15 10:29AM EDT | 2024-05-17 | 65.75 | 54.20 | 56.70 | 0.00 | - | 1 | 14 | 64.80% |
| ANET240621C00210000 | 2024-04-12 11:34AM EDT | 2024-06-21 | 68.53 | 58.00 | 58.70 | 0.00 | - | 2 | 266 | 57.14% |
| ANET240719C00210000 | 2024-04-12 11:22AM EDT | 2024-07-19 | 69.47 | 60.00 | 62.40 | 0.00 | - | 2 | 7 | 56.56% |
| ANET240920C00210000 | 2024-04-12 11:22AM EDT | 2024-09-20 | 75.46 | 65.10 | 67.00 | 0.00 | - | 1 | 17 | 54.03% |
| ANET241115C00210000 | 2024-03-25 2:04PM EDT | 2024-11-15 | 109.00 | 70.70 | 72.00 | 0.00 | - | 1 | 1 | 55.32% |
| ANET241220C00210000 | 2024-04-12 2:17PM EDT | 2024-12-20 | 80.60 | 71.70 | 73.90 | 0.00 | - | 2 | 75 | 53.47% |
| ANET250117C00210000 | 2024-04-16 2:30PM EDT | 2025-01-17 | 75.61 | 73.60 | 75.40 | -8.59 | -10.20% | 10 | 508 | 53.11% |
| ANET250221C00210000 | 2024-04-05 3:19PM EDT | 2025-02-21 | 80.03 | 76.10 | 78.90 | -27.22 | -25.38% | 1 | 1 | 54.02% |
| ANET250620C00210000 | 2024-03-22 9:37AM EDT | 2025-06-20 | 87.50 | 83.20 | 86.50 | -32.37 | -27.00% | 1 | 17 | 54.11% |
| ANET260116C00210000 | 2024-03-26 12:23PM EDT | 2026-01-16 | 128.03 | 93.70 | 97.30 | 0.00 | - | 9 | 31 | 53.97% |
Opciones de ventapara19 de abril de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240419P00210000 | 2024-04-05 9:45AM EDT | 2024-04-19 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 59 | 80.86% |
| ANET240426P00210000 | 2024-04-12 1:32PM EDT | 2024-04-26 | 0.13 | 0.00 | 0.15 | 0.00 | - | 4 | 5 | 55.27% |
| ANET240503P00210000 | 2024-04-15 11:08AM EDT | 2024-05-03 | 0.20 | 0.20 | 0.30 | 0.00 | - | 1 | 17 | 51.37% |
| ANET240510P00210000 | 2024-04-12 3:42PM EDT | 2024-05-10 | 1.40 | 1.30 | 1.45 | 0.00 | - | - | 2 | 61.16% |
| ANET240517P00210000 | 2024-04-16 12:28PM EDT | 2024-05-17 | 1.63 | 1.60 | 1.75 | +0.01 | +0.62% | 2 | 251 | 56.81% |
| ANET240524P00210000 | 2024-04-12 12:46PM EDT | 2024-05-24 | 2.07 | 2.00 | 2.15 | 0.00 | - | 2 | 2 | 54.49% |
| ANET240531P00210000 | 2024-04-15 1:46PM EDT | 2024-05-31 | 2.35 | 2.25 | 2.40 | 0.00 | - | 2 | 4 | 51.81% |
| ANET240621P00210000 | 2024-04-15 3:46PM EDT | 2024-06-21 | 3.50 | 3.20 | 3.40 | 0.00 | - | 3 | 190 | 48.14% |
| ANET240719P00210000 | 2024-04-12 1:01PM EDT | 2024-07-19 | 4.10 | 4.30 | 4.50 | 0.00 | - | 7 | 58 | 44.39% |
| ANET240920P00210000 | 2024-04-16 1:48PM EDT | 2024-09-20 | 8.59 | 8.50 | 8.80 | +0.69 | +8.73% | 2 | 147 | 44.67% |
| ANET241115P00210000 | 2024-04-16 2:20PM EDT | 2024-11-15 | 11.80 | 11.80 | 12.30 | +1.00 | +9.26% | 1 | 22 | 44.72% |
| ANET241220P00210000 | 2024-04-05 1:35PM EDT | 2024-12-20 | 7.85 | 12.80 | 13.20 | 0.00 | - | 1 | 103 | 42.91% |
| ANET250117P00210000 | 2024-04-12 3:47PM EDT | 2025-01-17 | 12.68 | 13.50 | 13.90 | 0.00 | - | 127 | 1,546 | 41.75% |
| ANET250221P00210000 | 2024-04-16 1:29PM EDT | 2025-02-21 | 15.40 | 15.60 | 15.90 | +1.33 | +9.45% | 23 | 12 | 42.14% |
| ANET250620P00210000 | 2024-03-08 1:04PM EDT | 2025-06-20 | 17.60 | 11.90 | 14.40 | 0.00 | - | 8 | 51 | 34.07% |
| ANET260116P00210000 | 2024-04-12 3:16PM EDT | 2026-01-16 | 24.10 | 25.00 | 26.10 | 0.00 | - | 2 | 33 | 38.96% |
© 2024 Yahoo. Todos los derechos reservados.