Italia markets closed

Arista Networks, Inc. (ANET)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
330,56-2,07 (-0,62%)
Alla chiusura: 04:00PM EDT
337,00 +6,44 (+1,95%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper26 luglio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
ANET240726C001900002024-07-17 12:42PM EDT190.00149.30139.50142.000.00--1184.38%
ANET240726C002000002024-07-18 3:57PM EDT200.00132.63129.50132.300.00-2021182.52%
ANET240726C002050002024-07-05 3:56PM EDT205.00161.61124.50127.500.00-77181.25%
ANET240726C002100002024-07-18 10:39AM EDT210.00124.17119.20122.300.00-11153.91%
ANET240726C002150002024-07-05 3:57PM EDT215.00151.69114.50117.300.00-88158.98%
ANET240726C002250002024-07-05 3:58PM EDT225.00141.68104.10107.100.00-77110.94%
ANET240726C002300002024-07-17 12:44PM EDT230.00109.3699.50102.500.00-23142.29%
ANET240726C002350002024-06-13 12:28PM EDT235.0092.00125.60129.300.00-33492.97%
ANET240726C002400002024-07-18 10:37AM EDT240.0093.9789.3092.200.00-11112.70%
ANET240726C002450002024-07-05 3:59PM EDT245.00121.8884.5087.300.00-66115.72%
ANET240726C002500002024-07-18 3:59PM EDT250.0082.5979.4082.600.00-1527113.57%
ANET240726C002600002024-07-18 3:59PM EDT260.0072.8969.3072.400.00-61093.16%
ANET240726C002700002024-07-19 11:22AM EDT270.0064.2259.7062.40-9.86-13.31%41888.04%
ANET240726C002750002024-07-05 12:05PM EDT275.0091.2854.9057.500.00-1985.60%
ANET240726C002800002024-07-18 10:36AM EDT280.0054.4049.5052.500.00-2473.14%
ANET240726C002850002024-07-18 1:30PM EDT285.0046.0045.1047.800.00-1177.15%
ANET240726C002900002024-07-19 11:05AM EDT290.0044.3840.3043.00-33.17-42.77%1173.41%
ANET240726C002950002024-07-10 12:16PM EDT295.0068.4035.3038.000.00-10965.97%
ANET240726C003000002024-07-19 3:38PM EDT300.0033.2630.7033.30+2.32+7.50%15463.21%
ANET240726C003050002024-07-19 2:10PM EDT305.0030.5026.0028.10-10.38-25.39%41155.88%
ANET240726C003100002024-07-18 3:45PM EDT310.0023.7021.6023.500.00-51452.81%
ANET240726C003150002024-06-17 11:00AM EDT315.0027.5229.3031.100.00-39130.59%
ANET240726C003200002024-07-19 2:19PM EDT320.0017.3014.1015.60+0.59+3.53%53651.42%
ANET240726C003250002024-07-19 3:34PM EDT325.0012.5011.2012.00-0.28-2.19%413150.90%
ANET240726C003300002024-07-19 3:55PM EDT330.008.958.609.00+0.21+2.40%214350.43%
ANET240726C003350002024-07-19 2:11PM EDT335.007.976.306.80+0.25+3.24%477750.46%
ANET240726C003400002024-07-19 3:59PM EDT340.004.584.404.80-1.22-21.03%56911950.85%
ANET240726C003425002024-07-19 3:58PM EDT342.503.693.704.00-0.42-10.22%334650.54%
ANET240726C003450002024-07-19 3:45PM EDT345.003.403.003.30-0.52-13.27%3410350.22%
ANET240726C003475002024-07-19 2:23PM EDT347.503.102.502.75-0.27-8.01%898450.34%
ANET240726C003500002024-07-19 3:59PM EDT350.002.052.002.25-0.80-28.07%8626950.22%
ANET240726C003525002024-07-19 2:33PM EDT352.502.031.601.90+0.03+1.50%417350.81%
ANET240726C003550002024-07-19 3:58PM EDT355.001.281.251.50-0.67-34.36%5011950.32%
ANET240726C003575002024-07-19 3:52PM EDT357.501.150.951.30-0.24-17.27%146951.39%
ANET240726C003600002024-07-19 3:55PM EDT360.000.920.801.00-0.43-31.85%5628350.78%
ANET240726C003625002024-07-19 11:59AM EDT362.501.000.600.85-0.01-0.99%37751.59%
ANET240726C003650002024-07-19 9:50AM EDT365.000.880.550.70+0.09+11.39%125050.68%
ANET240726C003675002024-07-19 1:49PM EDT367.500.530.400.55-0.50-48.54%315450.37%
ANET240726C003700002024-07-19 3:53PM EDT370.000.350.250.45-0.22-38.60%512852.34%
ANET240726C003725002024-07-18 1:47PM EDT372.500.550.150.450.00-164950.83%
ANET240726C003750002024-07-19 3:57PM EDT375.000.250.200.25-0.14-35.90%107250.59%
ANET240726C003800002024-07-19 3:57PM EDT380.000.130.100.20-0.18-58.06%178551.66%
ANET240726C003850002024-07-19 2:38PM EDT385.000.100.050.25-0.20-66.67%108155.76%
ANET240726C003900002024-07-18 2:55PM EDT390.000.250.050.250.00-316059.67%
ANET240726C003950002024-07-18 10:04AM EDT395.000.330.050.200.00-11962.01%
ANET240726C004000002024-07-19 3:14PM EDT400.000.050.050.10-0.26-83.87%4412961.72%
ANET240726C004050002024-07-18 3:22PM EDT405.000.100.050.100.00-25065.04%
ANET240726C004100002024-07-18 2:55PM EDT410.000.080.000.100.00-144565.43%
ANET240726C004150002024-07-17 3:41PM EDT415.000.170.000.100.00-1468.75%
ANET240726C004200002024-07-19 12:01PM EDT420.000.050.000.10-0.07-58.33%10971.88%
ANET240726C004250002024-07-19 11:19AM EDT425.000.050.000.10-0.10-66.67%5475.00%
ANET240726C004300002024-07-17 11:55AM EDT430.000.110.000.100.00-54278.13%
ANET240726C004350002024-07-16 11:47AM EDT435.000.110.000.500.00-101898.44%
ANET240726C004400002024-07-17 12:34PM EDT440.000.050.000.500.00-1048101.86%
ANET240726C004500002024-07-16 12:52PM EDT450.000.050.000.050.00-4225683.59%
Opzioni di venditaper26 luglio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
ANET240726P001600002024-06-21 2:35PM EDT160.000.070.000.650.00-11253.13%
ANET240726P002100002024-07-10 3:15PM EDT210.000.230.000.500.00-11159.57%
ANET240726P002300002024-07-11 1:59PM EDT230.000.050.000.500.00--43130.76%
ANET240726P002350002024-07-11 10:27AM EDT235.000.050.000.050.00--1094.53%
ANET240726P002400002024-07-11 10:39AM EDT240.000.050.000.600.00--12120.31%
ANET240726P002450002024-07-17 11:33AM EDT245.000.050.000.100.00-1790.23%
ANET240726P002500002024-07-19 11:20AM EDT250.000.050.000.100.00-21884.77%
ANET240726P002550002024-07-19 3:14PM EDT255.000.050.050.100.00-4383.01%
ANET240726P002600002024-07-19 2:13PM EDT260.000.050.050.10-0.05-50.00%356277.34%
ANET240726P002650002024-07-19 2:13PM EDT265.000.050.050.15-0.28-84.85%35774.61%
ANET240726P002700002024-07-19 2:15PM EDT270.000.090.050.25-0.14-60.87%352272.85%
ANET240726P002750002024-07-19 2:38PM EDT275.000.110.050.30-0.09-45.00%52768.56%
ANET240726P002800002024-07-19 3:25PM EDT280.000.170.100.30-0.18-51.43%177064.06%
ANET240726P002850002024-07-19 2:18PM EDT285.000.240.200.40-0.11-31.43%96462.21%
ANET240726P002900002024-07-19 3:36PM EDT290.000.310.300.45-0.31-50.00%1432958.35%
ANET240726P002950002024-07-19 3:25PM EDT295.000.400.450.60-0.30-42.86%118055.66%
ANET240726P003000002024-07-19 3:46PM EDT300.000.720.650.85-0.25-25.77%2015153.22%
ANET240726P003050002024-07-19 3:59PM EDT305.001.151.051.20-0.35-23.33%6935051.42%
ANET240726P003100002024-07-19 3:09PM EDT310.001.381.601.85-1.02-42.50%12113650.22%
ANET240726P003150002024-07-19 3:57PM EDT315.002.612.452.80-0.49-15.81%11510850.78%
ANET240726P003200002024-07-19 3:57PM EDT320.003.833.604.10-0.62-13.93%9423850.12%
ANET240726P003250002024-07-19 3:35PM EDT325.004.715.305.80-1.42-23.16%12943049.43%
ANET240726P003300002024-07-19 3:37PM EDT330.006.987.408.10-1.42-16.90%7065449.60%
ANET240726P003350002024-07-19 3:57PM EDT335.0010.8310.1010.800.00-4632049.33%
ANET240726P003400002024-07-19 3:32PM EDT340.0012.3013.3014.10-0.72-5.53%6632849.96%
ANET240726P003425002024-07-19 1:51PM EDT342.5013.1714.9015.80-3.88-22.76%322749.60%
ANET240726P003450002024-07-19 2:55PM EDT345.0016.0615.5017.90-0.07-0.43%2133051.38%
ANET240726P003475002024-07-19 3:48PM EDT347.5018.7818.4019.80-0.90-4.57%2610551.20%
ANET240726P003500002024-07-19 2:04PM EDT350.0018.4620.4022.40-3.71-16.73%1431156.03%
ANET240726P003525002024-07-19 9:30AM EDT352.5022.4521.5024.50-1.73-7.15%221556.67%
ANET240726P003550002024-07-19 3:44PM EDT355.0024.6923.7026.20-2.29-8.49%1328452.98%
ANET240726P003575002024-07-19 10:34AM EDT357.5025.9226.0029.10-2.39-8.44%26660.33%
ANET240726P003600002024-07-19 11:55AM EDT360.0026.3029.2031.10-4.95-15.84%38458.64%
ANET240726P003625002024-07-19 2:58PM EDT362.5030.9830.5033.90+0.43+1.41%205965.09%
ANET240726P003650002024-07-19 3:23PM EDT365.0032.6833.8036.10-6.42-16.42%812165.01%
ANET240726P003675002024-07-16 12:29PM EDT367.5012.5035.7038.300.00-11064.43%
ANET240726P003700002024-07-18 9:31AM EDT370.0032.0038.1040.800.00-13467.38%
ANET240726P003725002024-07-17 2:11PM EDT372.5033.9540.7043.000.00-4265.99%
ANET240726P003750002024-07-16 10:21AM EDT375.0019.2643.2046.000.00-1775.76%
ANET240726P003900002024-07-10 10:41AM EDT390.0031.0058.2060.900.00--057.23%