Mercados españoles abiertos en 7 hrs 47 min
S&P 500
5.011,12 -11,09 (-0,22%) Nasdaq
15.601,50 -81,87 (-0,52%) NIKKEI 225
38.079,70 +117,90 (+0,31%) Dólar/Euro
1,0644 -0,0002 (-0,02%) Petróleo Brent
87,02 -0,09 (-0,10%) Bitcoin EUR
59.771,75 +1.833,00 (+3,16%)
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:300.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240419C00300000 | 2024-04-18 11:32AM EDT | 2024-04-19 | 0.05 | 0.00 | 0.05 | 0.00 | - | 18 | 1,507 | 80.47% |
| ANET240426C00300000 | 2024-04-18 3:40PM EDT | 2024-04-26 | 0.15 | 0.15 | 0.20 | -0.12 | -44.44% | 7 | 261 | 49.81% |
| ANET240503C00300000 | 2024-04-18 3:14PM EDT | 2024-05-03 | 0.57 | 0.50 | 0.65 | -0.23 | -28.75% | 11 | 248 | 46.41% |
| ANET240510C00300000 | 2024-04-18 3:03PM EDT | 2024-05-10 | 3.40 | 3.20 | 3.40 | -0.50 | -12.82% | 7 | 185 | 59.79% |
| ANET240517C00300000 | 2024-04-18 3:45PM EDT | 2024-05-17 | 3.68 | 3.50 | 3.70 | -0.62 | -14.42% | 51 | 994 | 53.93% |
| ANET240524C00300000 | 2024-04-18 11:40AM EDT | 2024-05-24 | 4.50 | 4.30 | 4.50 | -1.90 | -29.69% | 3 | 121 | 52.17% |
| ANET240531C00300000 | 2024-04-17 12:13PM EDT | 2024-05-31 | 5.47 | 4.70 | 5.00 | 0.00 | - | 2 | 6 | 50.20% |
| ANET240621C00300000 | 2024-04-18 3:37PM EDT | 2024-06-21 | 6.80 | 6.50 | 6.80 | -0.89 | -11.57% | 35 | 693 | 46.75% |
| ANET240719C00300000 | 2024-04-18 1:40PM EDT | 2024-07-19 | 8.90 | 8.70 | 9.00 | -0.66 | -6.90% | 164 | 352 | 44.26% |
| ANET240920C00300000 | 2024-04-18 10:07AM EDT | 2024-09-20 | 15.90 | 16.30 | 16.70 | -1.65 | -9.40% | 1 | 108 | 46.91% |
| ANET241115C00300000 | 2024-04-17 10:25AM EDT | 2024-11-15 | 23.33 | 22.40 | 22.80 | -0.67 | -2.79% | 35 | 54 | 48.38% |
| ANET241220C00300000 | 2024-04-15 3:23PM EDT | 2024-12-20 | 28.99 | 24.50 | 25.00 | 0.00 | - | 1 | 68 | 47.49% |
| ANET250117C00300000 | 2024-04-18 10:13AM EDT | 2025-01-17 | 25.80 | 25.90 | 26.60 | -1.80 | -6.52% | 10 | 262 | 46.83% |
| ANET250221C00300000 | 2024-04-02 3:44PM EDT | 2025-02-21 | 47.97 | 29.50 | 30.10 | 0.00 | - | 1 | 2 | 47.85% |
| ANET250620C00300000 | 2024-04-18 10:32AM EDT | 2025-06-20 | 38.80 | 37.70 | 38.50 | -3.70 | -8.71% | 2 | 120 | 48.25% |
| ANET260116C00300000 | 2024-04-18 12:18PM EDT | 2026-01-16 | 51.20 | 49.60 | 50.70 | -0.20 | -0.39% | 12 | 1,484 | 48.53% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240419P00300000 | 2024-04-17 2:53PM EDT | 2024-04-19 | 41.00 | 40.90 | 44.00 | 0.00 | - | 37 | 4 | 150.88% |
| ANET240426P00300000 | 2024-04-16 2:38PM EDT | 2024-04-26 | 35.82 | 40.50 | 44.10 | 0.00 | - | 1 | 7 | 72.58% |
| ANET240503P00300000 | 2024-04-16 11:15AM EDT | 2024-05-03 | 37.73 | 41.70 | 44.20 | 0.00 | - | 15 | 1,070 | 55.49% |
| ANET240510P00300000 | 2024-04-17 1:12PM EDT | 2024-05-10 | 44.30 | 43.30 | 47.10 | 0.00 | - | 11 | 13 | 53.93% |
| ANET240517P00300000 | 2024-04-18 2:49PM EDT | 2024-05-17 | 44.82 | 44.90 | 45.60 | +1.62 | +3.75% | 39 | 320 | 49.56% |
| ANET240621P00300000 | 2024-04-15 3:53PM EDT | 2024-06-21 | 44.40 | 47.00 | 47.80 | 0.00 | - | 1 | 206 | 41.28% |
| ANET240719P00300000 | 2024-04-15 3:53PM EDT | 2024-07-19 | 46.07 | 48.10 | 49.10 | 0.00 | - | 14 | 118 | 37.85% |
| ANET240920P00300000 | 2024-04-16 10:23AM EDT | 2024-09-20 | 49.70 | 53.40 | 54.20 | 0.00 | - | 4 | 130 | 38.30% |
| ANET241115P00300000 | 2024-04-17 11:07AM EDT | 2024-11-15 | 56.11 | 57.20 | 57.90 | 0.00 | - | 1 | 2 | 38.06% |
| ANET241220P00300000 | 2024-04-12 12:06PM EDT | 2024-12-20 | 51.45 | 58.30 | 59.00 | 0.00 | - | 2 | 46 | 36.66% |
| ANET250117P00300000 | 2024-04-17 9:35AM EDT | 2025-01-17 | 56.90 | 59.10 | 60.80 | 0.00 | - | 1 | 75 | 36.89% |
| ANET250221P00300000 | 2024-03-25 10:42AM EDT | 2025-02-21 | 38.93 | 61.00 | 61.80 | 0.00 | - | 1 | 1 | 35.86% |
| ANET250620P00300000 | 2024-04-08 3:58PM EDT | 2025-06-20 | 48.00 | 65.20 | 66.50 | 0.00 | - | 1 | 20 | 34.86% |
| ANET260116P00300000 | 2024-04-17 12:22PM EDT | 2026-01-16 | 71.98 | 70.30 | 72.30 | 0.00 | - | 5 | 23 | 32.91% |
© 2024 Yahoo. Todos los derechos reservados.