Mercados españoles abiertos en 4 hrs 9 min
S&P 500
5.048,42 -23,21 (-0,46%) Nasdaq
15.611,76 -100,99 (-0,64%) NIKKEI 225
37.780,35 +151,87 (+0,40%) Dólar/Euro
1,0724 -0,0009 (-0,09%) Petróleo Brent
89,30 +0,29 (+0,33%) Bitcoin EUR
60.101,00 +241,21 (+0,40%)
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:270.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240426C00270000 | 2024-04-25 3:58PM EDT | 2024-04-26 | 2.15 | 2.05 | 2.30 | +0.54 | +33.54% | 295 | 1,613 | 76.95% |
| ANET240503C00270000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 5.49 | 5.40 | 5.70 | +1.99 | +56.86% | 478 | 2,234 | 50.00% |
| ANET240510C00270000 | 2024-04-25 3:38PM EDT | 2024-05-10 | 13.10 | 13.10 | 13.60 | +3.40 | +35.05% | 19 | 154 | 73.28% |
| ANET240517C00270000 | 2024-04-25 3:12PM EDT | 2024-05-17 | 14.30 | 14.20 | 14.50 | +4.10 | +40.20% | 115 | 661 | 64.37% |
| ANET240524C00270000 | 2024-04-25 1:33PM EDT | 2024-05-24 | 16.52 | 15.10 | 15.60 | +8.02 | +94.35% | 2 | 15 | 59.43% |
| ANET240531C00270000 | 2024-04-24 1:24PM EDT | 2024-05-31 | 11.30 | 15.70 | 16.30 | 0.00 | - | 1 | 1 | 55.30% |
| ANET240621C00270000 | 2024-04-25 3:55PM EDT | 2024-06-21 | 18.50 | 18.60 | 18.90 | +3.90 | +26.71% | 54 | 568 | 50.53% |
| ANET240719C00270000 | 2024-04-25 3:49PM EDT | 2024-07-19 | 21.34 | 21.70 | 22.00 | +3.84 | +21.94% | 21 | 177 | 47.76% |
| ANET240920C00270000 | 2024-04-24 10:13AM EDT | 2024-09-20 | 26.20 | 31.00 | 31.50 | 0.00 | - | 1 | 99 | 50.35% |
| ANET241115C00270000 | 2024-04-25 2:18PM EDT | 2024-11-15 | 40.30 | 38.00 | 38.90 | +7.01 | +21.06% | 6 | 421 | 51.75% |
| ANET241220C00270000 | 2024-04-25 3:42PM EDT | 2024-12-20 | 40.65 | 39.60 | 41.50 | +12.50 | +44.40% | 14 | 58 | 50.29% |
| ANET250117C00270000 | 2024-04-25 1:24PM EDT | 2025-01-17 | 43.40 | 41.70 | 42.80 | +7.18 | +19.82% | 2 | 329 | 50.11% |
| ANET250221C00270000 | 2024-04-22 1:35PM EDT | 2025-02-21 | 33.10 | 45.50 | 46.30 | 0.00 | - | 3 | 5 | 50.39% |
| ANET250620C00270000 | 2024-04-16 11:09AM EDT | 2025-06-20 | 54.29 | 52.00 | 55.60 | 0.00 | - | 1 | 17 | 51.43% |
| ANET260116C00270000 | 2024-04-25 12:26PM EDT | 2026-01-16 | 67.06 | 65.00 | 67.70 | +4.61 | +7.38% | 6 | 152 | 50.03% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240426P00270000 | 2024-04-25 3:43PM EDT | 2024-04-26 | 7.50 | 7.10 | 7.60 | -8.25 | -52.38% | 85 | 196 | 75.64% |
| ANET240503P00270000 | 2024-04-25 3:19PM EDT | 2024-05-03 | 8.45 | 10.30 | 10.70 | -8.40 | -49.85% | 42 | 148 | 49.41% |
| ANET240510P00270000 | 2024-04-25 3:33PM EDT | 2024-05-10 | 17.00 | 17.60 | 18.40 | -8.27 | -32.73% | 6 | 95 | 70.53% |
| ANET240517P00270000 | 2024-04-25 2:42PM EDT | 2024-05-17 | 17.88 | 18.60 | 19.00 | -6.32 | -26.12% | 91 | 740 | 61.33% |
| ANET240524P00270000 | 2024-04-22 9:30AM EDT | 2024-05-24 | 29.85 | 18.70 | 20.00 | 0.00 | - | 1 | 42 | 55.27% |
| ANET240531P00270000 | 2024-04-25 12:58PM EDT | 2024-05-31 | 19.70 | 19.80 | 20.40 | -8.30 | -29.64% | 2 | 12 | 51.87% |
| ANET240621P00270000 | 2024-04-25 3:30PM EDT | 2024-06-21 | 20.70 | 21.90 | 22.30 | -6.50 | -23.90% | 13 | 400 | 46.50% |
| ANET240719P00270000 | 2024-04-25 2:23PM EDT | 2024-07-19 | 22.65 | 24.00 | 24.30 | -6.25 | -21.63% | 39 | 401 | 42.00% |
| ANET240920P00270000 | 2024-04-25 11:13AM EDT | 2024-09-20 | 32.50 | 30.90 | 31.60 | -3.40 | -9.47% | 1 | 170 | 42.69% |
| ANET241115P00270000 | 2024-04-18 2:55PM EDT | 2024-11-15 | 38.10 | 35.60 | 37.50 | 0.00 | - | 1 | 5 | 43.87% |
| ANET241220P00270000 | 2024-04-25 3:39PM EDT | 2024-12-20 | 36.85 | 37.00 | 37.60 | -3.35 | -8.33% | 1 | 50 | 40.65% |
| ANET250117P00270000 | 2024-04-24 10:01AM EDT | 2025-01-17 | 41.80 | 37.90 | 38.60 | +1.38 | +3.41% | 3 | 168 | 39.57% |
| ANET250221P00270000 | 2024-04-09 10:30AM EDT | 2025-02-21 | 30.68 | 40.20 | 41.00 | 0.00 | - | 2 | 4 | 39.73% |
| ANET250620P00270000 | 2024-04-17 11:52AM EDT | 2025-06-20 | 47.46 | 42.50 | 45.60 | 0.00 | - | 1 | 67 | 37.75% |
| ANET260116P00270000 | 2024-04-18 9:37AM EDT | 2026-01-16 | 55.34 | 51.60 | 52.80 | 0.00 | - | 10 | 59 | 36.10% |
© 2024 Yahoo. Todos los derechos reservados.