Mercados españoles abiertos en 5 hrs 10 min
S&P 500
5.071,63 +1,08 (+0,02%) Nasdaq
15.712,75 +16,11 (+0,10%) NIKKEI 225
37.943,92 -516,16 (-1,34%) Dólar/Euro
1,0710 +0,0009 (+0,09%) Petróleo Brent
87,85 -0,17 (-0,19%) Bitcoin EUR
60.070,57 -2.382,32 (-3,81%)
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:230.00
Opciones de comprapara26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240426C00230000 | 2024-04-19 11:59AM EDT | 2024-04-26 | 23.42 | 23.10 | 26.20 | 0.00 | - | 2 | 3 | 122.66% |
| ANET240510C00230000 | 2024-04-17 11:50AM EDT | 2024-05-10 | 34.10 | 29.40 | 31.30 | 0.00 | - | 10 | 10 | 73.13% |
| ANET240517C00230000 | 2024-04-22 1:44PM EDT | 2024-05-17 | 23.30 | 30.40 | 32.00 | 0.00 | - | 8 | 31 | 65.32% |
| ANET240621C00230000 | 2024-04-24 2:40PM EDT | 2024-06-21 | 35.30 | 35.10 | 36.70 | +5.90 | +20.07% | 2 | 280 | 55.30% |
| ANET240719C00230000 | 2024-04-24 1:31PM EDT | 2024-07-19 | 38.50 | 37.90 | 38.50 | +4.20 | +12.24% | 5 | 63 | 50.85% |
| ANET240920C00230000 | 2024-04-23 1:53PM EDT | 2024-09-20 | 42.40 | 45.40 | 46.40 | 0.00 | - | 1 | 10 | 52.07% |
| ANET241115C00230000 | 2024-04-23 10:26AM EDT | 2024-11-15 | 47.60 | 50.50 | 52.90 | 0.00 | - | 1 | 2 | 52.87% |
| ANET241220C00230000 | 2024-04-19 2:13PM EDT | 2024-12-20 | 49.70 | 53.00 | 55.90 | 0.00 | - | 1 | 6 | 52.56% |
| ANET250117C00230000 | 2024-04-23 9:35AM EDT | 2025-01-17 | 48.50 | 55.60 | 56.60 | 0.00 | - | 1 | 650 | 51.84% |
| ANET250620C00230000 | 2024-04-16 10:14AM EDT | 2025-06-20 | 75.65 | 66.30 | 67.40 | 0.00 | - | 1 | 22 | 52.22% |
| ANET260116C00230000 | 2024-04-16 10:39AM EDT | 2026-01-16 | 85.10 | 77.70 | 78.70 | 0.00 | - | 1 | 80 | 52.17% |
Opciones de ventapara26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240426P00230000 | 2024-04-24 12:07PM EDT | 2024-04-26 | 0.26 | 0.15 | 0.30 | -0.12 | -31.58% | 6 | 71 | 78.71% |
| ANET240503P00230000 | 2024-04-24 3:58PM EDT | 2024-05-03 | 1.04 | 0.95 | 1.10 | -0.20 | -16.13% | 54 | 392 | 52.44% |
| ANET240510P00230000 | 2024-04-24 2:47PM EDT | 2024-05-10 | 5.08 | 5.10 | 5.40 | -1.72 | -25.29% | 18 | 80 | 71.08% |
| ANET240517P00230000 | 2024-04-24 10:13AM EDT | 2024-05-17 | 5.15 | 5.60 | 5.90 | -1.50 | -22.56% | 13 | 1,137 | 61.88% |
| ANET240524P00230000 | 2024-04-23 3:06PM EDT | 2024-05-24 | 6.80 | 6.30 | 6.60 | -0.40 | -5.56% | 1 | 520 | 57.29% |
| ANET240531P00230000 | 2024-04-24 10:06AM EDT | 2024-05-31 | 6.10 | 6.80 | 7.10 | -5.00 | -45.05% | 1 | 16 | 53.56% |
| ANET240621P00230000 | 2024-04-24 2:45PM EDT | 2024-06-21 | 8.30 | 8.40 | 8.60 | -0.73 | -8.08% | 29 | 295 | 47.83% |
| ANET240719P00230000 | 2024-04-24 2:51PM EDT | 2024-07-19 | 10.10 | 10.10 | 10.50 | -1.20 | -10.62% | 2 | 493 | 43.92% |
| ANET240920P00230000 | 2024-04-23 2:03PM EDT | 2024-09-20 | 16.55 | 15.90 | 16.30 | 0.00 | - | 7 | 565 | 43.71% |
| ANET241115P00230000 | 2024-04-23 11:47AM EDT | 2024-11-15 | 21.35 | 20.30 | 20.90 | 0.00 | - | 1 | 165 | 44.07% |
| ANET241220P00230000 | 2024-04-24 10:18AM EDT | 2024-12-20 | 20.70 | 21.40 | 21.90 | -3.17 | -13.28% | 8 | 150 | 42.09% |
| ANET250117P00230000 | 2024-04-22 2:20PM EDT | 2025-01-17 | 24.08 | 22.30 | 22.70 | 0.00 | - | 10 | 244 | 40.86% |
| ANET250221P00230000 | 2024-04-18 12:57PM EDT | 2025-02-21 | 23.30 | 24.30 | 25.00 | 0.00 | - | 13 | 15 | 41.19% |
| ANET250620P00230000 | 2024-04-24 3:54PM EDT | 2025-06-20 | 29.59 | 28.60 | 29.50 | +10.39 | +54.11% | 39 | 270 | 39.48% |
| ANET260116P00230000 | 2024-04-17 1:33PM EDT | 2026-01-16 | 35.00 | 34.70 | 37.00 | 0.00 | - | 1 | 26 | 38.48% |
© 2024 Yahoo. Todos los derechos reservados.