Mercados españoles cerrados
IBEX 35
11.105,50 +55,40 (+0,50%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0772 -0,0012 (-0,11%) Petróleo Brent
82,73 -1,15 (-1,37%) Oro
2.366,90 +26,60 (+1,14%) Bitcoin EUR
56.533,92 -2.033,97 (-3,47%)
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:260.00
Opciones de comprapara10 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240510C00260000 | 2024-05-10 2:29PM EDT | 2024-05-10 | 54.15 | 52.70 | 56.20 | +20.90 | +62.86% | 4 | 111 | 199.80% |
| ANET240517C00260000 | 2024-05-10 3:42PM EDT | 2024-05-17 | 55.30 | 52.50 | 56.30 | +20.61 | +59.41% | 23 | 616 | 69.04% |
| ANET240524C00260000 | 2024-05-10 3:09PM EDT | 2024-05-24 | 54.87 | 53.50 | 56.40 | +20.87 | +61.38% | 6 | 57 | 60.25% |
| ANET240531C00260000 | 2024-05-08 10:41AM EDT | 2024-05-31 | 43.30 | 53.70 | 57.20 | +8.80 | +25.51% | 5 | 26 | 55.01% |
| ANET240607C00260000 | 2024-05-10 12:41PM EDT | 2024-06-07 | 55.86 | 54.20 | 57.70 | +22.76 | +68.76% | 3 | 24 | 51.76% |
| ANET240614C00260000 | 2024-05-03 9:34AM EDT | 2024-06-14 | 27.00 | 54.40 | 58.20 | 0.00 | - | 1 | 1 | 58.64% |
| ANET240621C00260000 | 2024-05-10 3:13PM EDT | 2024-06-21 | 57.50 | 56.10 | 58.50 | +17.28 | +42.96% | 11 | 642 | 54.94% |
| ANET240719C00260000 | 2024-05-10 12:54PM EDT | 2024-07-19 | 59.42 | 58.10 | 61.30 | +21.72 | +57.61% | 14 | 215 | 51.25% |
| ANET240920C00260000 | 2024-05-10 1:29PM EDT | 2024-09-20 | 66.10 | 66.30 | 67.80 | +16.50 | +33.27% | 7 | 204 | 49.63% |
| ANET241115C00260000 | 2024-05-07 9:41AM EDT | 2024-11-15 | 48.10 | 72.30 | 75.60 | 0.00 | - | 1 | 71 | 50.60% |
| ANET241220C00260000 | 2024-05-06 9:36AM EDT | 2024-12-20 | 51.17 | 75.60 | 77.10 | 0.00 | - | 3 | 17 | 50.55% |
| ANET250117C00260000 | 2024-05-09 3:36PM EDT | 2025-01-17 | 62.25 | 76.90 | 80.10 | 0.00 | - | 5 | 785 | 51.25% |
| ANET250221C00260000 | 2024-05-08 9:32AM EDT | 2025-02-21 | 55.00 | 81.20 | 84.00 | 0.00 | - | 5 | 15 | 50.81% |
| ANET250321C00260000 | 2024-05-06 11:28AM EDT | 2025-03-21 | 84.26 | 82.40 | 85.60 | +23.56 | +38.81% | 1 | 0 | 51.66% |
| ANET250620C00260000 | 2024-05-08 12:35PM EDT | 2025-06-20 | 75.25 | 89.30 | 92.60 | 0.00 | - | 1 | 58 | 50.44% |
| ANET260116C00260000 | 2024-05-10 9:49AM EDT | 2026-01-16 | 107.90 | 103.70 | 107.50 | +19.16 | +21.59% | 4 | 555 | 51.83% |
Opciones de ventapara10 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240510P00260000 | 2024-05-09 3:20PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.05 | 0.00 | - | 23 | 540 | 135.94% |
| ANET240517P00260000 | 2024-05-10 12:32PM EDT | 2024-05-17 | 0.10 | 0.05 | 0.10 | -0.03 | -23.08% | 5 | 1,126 | 54.49% |
| ANET240524P00260000 | 2024-05-10 2:41PM EDT | 2024-05-24 | 0.22 | 0.15 | 0.25 | -0.53 | -70.67% | 37 | 75 | 47.22% |
| ANET240531P00260000 | 2024-05-10 12:53PM EDT | 2024-05-31 | 0.30 | 0.20 | 0.35 | -0.55 | -64.71% | 13 | 56 | 41.26% |
| ANET240607P00260000 | 2024-05-10 3:14PM EDT | 2024-06-07 | 0.40 | 0.40 | 0.50 | -1.10 | -73.33% | 2 | 37 | 38.31% |
| ANET240614P00260000 | 2024-05-10 3:05PM EDT | 2024-06-14 | 0.73 | 0.60 | 0.75 | -1.24 | -62.94% | 3 | 4 | 37.24% |
| ANET240621P00260000 | 2024-05-10 3:16PM EDT | 2024-06-21 | 0.92 | 0.90 | 1.00 | -1.18 | -56.19% | 151 | 627 | 36.26% |
| ANET240719P00260000 | 2024-05-10 3:55PM EDT | 2024-07-19 | 2.27 | 2.25 | 2.40 | -1.93 | -45.95% | 261 | 564 | 35.19% |
| ANET240920P00260000 | 2024-05-10 3:28PM EDT | 2024-09-20 | 7.50 | 7.50 | 7.80 | -4.93 | -39.66% | 13 | 130 | 38.40% |
| ANET241115P00260000 | 2024-05-08 3:55PM EDT | 2024-11-15 | 17.20 | 11.90 | 12.40 | 0.00 | - | 29 | 34 | 39.62% |
| ANET241220P00260000 | 2024-05-10 2:05PM EDT | 2024-12-20 | 13.65 | 13.50 | 13.80 | -5.30 | -27.97% | 4 | 40 | 38.36% |
| ANET250117P00260000 | 2024-05-10 12:32PM EDT | 2025-01-17 | 14.50 | 14.40 | 14.90 | -4.30 | -22.87% | 7 | 348 | 37.59% |
| ANET250221P00260000 | 2024-04-03 3:53PM EDT | 2025-02-21 | 24.30 | 30.30 | 31.50 | 0.00 | - | 1 | 1 | 53.40% |
| ANET250620P00260000 | 2024-05-10 12:33PM EDT | 2025-06-20 | 22.88 | 21.60 | 22.70 | -12.24 | -34.85% | 2 | 33 | 37.25% |
| ANET260116P00260000 | 2024-04-29 3:44PM EDT | 2026-01-16 | 46.65 | 29.20 | 30.80 | 0.00 | - | 10 | 15 | 36.42% |
© 2024 Yahoo. Todos los derechos reservados.