Italia markets open in 8 hours 14 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.274,05 -131,61 (-0,34%) EUR/USD
1,0722 +0,0049 (+0,46%) Bitcoin EUR
54.038,39 -2.551,79 (-4,51%) CMC Crypto 200
1.272,36 -66,71 (-4,98%)
Arista Networks, Inc. (ANET)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240503C00165000 | 2024-04-12 9:33AM EDT | 165.00 | 115.50 | 89.60 | 92.30 | 0.00 | - | 1 | 1 | 269.53% |
| ANET240503C00170000 | 2024-04-22 9:30AM EDT | 170.00 | 78.50 | 84.50 | 86.90 | 0.00 | - | - | 1 | 235.84% |
| ANET240503C00185000 | 2024-03-22 10:23AM EDT | 185.00 | 118.97 | 59.00 | 63.80 | 0.00 | - | 3 | 3 | 0.00% |
| ANET240503C00190000 | 2024-04-15 3:26PM EDT | 190.00 | 74.62 | 64.70 | 66.90 | 0.00 | - | 1 | 1 | 185.45% |
| ANET240503C00195000 | 2024-04-12 3:53PM EDT | 195.00 | 77.92 | 59.20 | 61.90 | 0.00 | - | 1 | 1 | 155.57% |
| ANET240503C00200000 | 2024-04-30 2:10PM EDT | 200.00 | 60.75 | 54.30 | 56.90 | 0.00 | - | 1 | 2 | 146.48% |
| ANET240503C00205000 | 2024-04-15 2:13PM EDT | 205.00 | 61.09 | 49.80 | 51.90 | 0.00 | - | 1 | 0 | 147.07% |
| ANET240503C00210000 | 2024-04-29 1:25PM EDT | 210.00 | 52.80 | 44.70 | 46.90 | 0.00 | - | 1 | 1 | 131.54% |
| ANET240503C00220000 | 2024-04-15 10:24AM EDT | 220.00 | 54.50 | 34.70 | 36.90 | 0.00 | - | - | 10 | 105.57% |
| ANET240503C00225000 | 2024-05-01 10:52AM EDT | 225.00 | 31.53 | 29.50 | 31.90 | -8.89 | -21.99% | 2 | 3 | 88.96% |
| ANET240503C00230000 | 2024-05-01 11:24AM EDT | 230.00 | 25.10 | 24.70 | 27.00 | -15.00 | -37.41% | 3 | 6 | 81.35% |
| ANET240503C00232500 | 2024-04-22 11:14AM EDT | 232.50 | 13.30 | 22.30 | 24.10 | 0.00 | - | - | 15 | 70.12% |
| ANET240503C00235000 | 2024-04-24 10:39AM EDT | 235.00 | 22.10 | 19.80 | 21.80 | 0.00 | - | 1 | 18 | 66.80% |
| ANET240503C00237500 | 2024-04-25 9:55AM EDT | 237.50 | 16.90 | 17.10 | 19.90 | -7.20 | -29.88% | 7 | 7 | 65.23% |
| ANET240503C00240000 | 2024-04-26 11:48AM EDT | 240.00 | 27.84 | 14.60 | 16.80 | 0.00 | - | 20 | 33 | 51.03% |
| ANET240503C00242500 | 2024-05-01 2:44PM EDT | 242.50 | 15.80 | 12.90 | 14.10 | -5.20 | -24.76% | 2 | 17 | 51.17% |
| ANET240503C00245000 | 2024-05-01 3:20PM EDT | 245.00 | 14.22 | 9.90 | 11.80 | -9.28 | -39.49% | 2 | 52 | 57.13% |
| ANET240503C00247500 | 2024-05-01 9:49AM EDT | 247.50 | 7.50 | 8.60 | 9.30 | -6.73 | -47.29% | 6 | 43 | 48.56% |
| ANET240503C00250000 | 2024-05-01 3:20PM EDT | 250.00 | 9.90 | 6.60 | 7.20 | -5.10 | -34.00% | 12 | 55 | 44.63% |
| ANET240503C00252500 | 2024-05-01 3:59PM EDT | 252.50 | 5.10 | 4.90 | 5.50 | -4.02 | -44.08% | 55 | 344 | 43.56% |
| ANET240503C00255000 | 2024-05-01 3:07PM EDT | 255.00 | 6.30 | 3.60 | 3.90 | -1.30 | -17.11% | 44 | 106 | 41.11% |
| ANET240503C00257500 | 2024-05-01 3:42PM EDT | 257.50 | 3.30 | 2.60 | 2.80 | -1.60 | -32.65% | 268 | 81 | 41.38% |
| ANET240503C00260000 | 2024-05-01 3:58PM EDT | 260.00 | 1.95 | 1.65 | 1.90 | -3.25 | -62.50% | 466 | 383 | 41.09% |
| ANET240503C00262500 | 2024-05-01 3:43PM EDT | 262.50 | 1.70 | 1.20 | 1.35 | -2.64 | -60.83% | 94 | 82 | 42.48% |
| ANET240503C00265000 | 2024-05-01 3:57PM EDT | 265.00 | 0.90 | 0.70 | 0.90 | -1.45 | -61.70% | 208 | 265 | 42.97% |
| ANET240503C00267500 | 2024-05-01 2:54PM EDT | 267.50 | 1.55 | 0.50 | 0.65 | -0.23 | -12.92% | 98 | 226 | 44.82% |
| ANET240503C00270000 | 2024-05-01 3:31PM EDT | 270.00 | 0.55 | 0.35 | 0.45 | -0.79 | -58.96% | 123 | 2,540 | 46.09% |
| ANET240503C00272500 | 2024-05-01 3:51PM EDT | 272.50 | 0.40 | 0.20 | 0.35 | -0.60 | -60.00% | 10 | 158 | 48.58% |
| ANET240503C00275000 | 2024-05-01 2:57PM EDT | 275.00 | 0.60 | 0.15 | 0.30 | -0.10 | -14.29% | 30 | 619 | 51.95% |
| ANET240503C00277500 | 2024-05-01 11:49AM EDT | 277.50 | 0.19 | 0.10 | 0.20 | -0.46 | -70.77% | 10 | 130 | 52.54% |
| ANET240503C00280000 | 2024-05-01 3:29PM EDT | 280.00 | 0.20 | 0.05 | 0.15 | -0.20 | -50.00% | 16 | 214 | 50.78% |
| ANET240503C00282500 | 2024-05-01 10:12AM EDT | 282.50 | 0.10 | 0.05 | 0.15 | -0.25 | -71.43% | 7 | 97 | 54.79% |
| ANET240503C00285000 | 2024-05-01 3:29PM EDT | 285.00 | 0.06 | 0.05 | 0.10 | -0.19 | -76.00% | 40 | 277 | 56.25% |
| ANET240503C00287500 | 2024-05-01 3:43PM EDT | 287.50 | 0.07 | 0.00 | 0.05 | -0.14 | -66.67% | 2 | 87 | 52.34% |
| ANET240503C00290000 | 2024-05-01 2:44PM EDT | 290.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 12 | 293 | 55.47% |
| ANET240503C00292500 | 2024-04-30 12:15PM EDT | 292.50 | 0.15 | 0.00 | 0.05 | 0.00 | - | 8 | 39 | 58.98% |
| ANET240503C00295000 | 2024-05-01 12:00PM EDT | 295.00 | 0.02 | 0.00 | 0.05 | -0.09 | -81.82% | 2 | 197 | 62.11% |
| ANET240503C00297500 | 2024-04-30 9:59AM EDT | 297.50 | 0.06 | 0.00 | 0.05 | 0.00 | - | 4 | 53 | 65.63% |
| ANET240503C00300000 | 2024-05-01 12:14PM EDT | 300.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 14 | 349 | 68.75% |
| ANET240503C00302500 | 2024-04-29 11:58AM EDT | 302.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 69 | 96 | 71.88% |
| ANET240503C00305000 | 2024-04-30 2:23PM EDT | 305.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 1,091 | 75.00% |
| ANET240503C00310000 | 2024-04-29 11:33AM EDT | 310.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 954 | 80.47% |
| ANET240503C00312500 | 2024-04-29 10:01AM EDT | 312.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 30 | 83.59% |
| ANET240503C00315000 | 2024-04-29 10:01AM EDT | 315.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 87 | 86.72% |
| ANET240503C00320000 | 2024-05-01 10:31AM EDT | 320.00 | 1.09 | 0.00 | 0.80 | +0.99 | +990.00% | 2 | 597 | 132.72% |
| ANET240503C00325000 | 2024-05-01 10:31AM EDT | 325.00 | 1.00 | 0.00 | 0.10 | +0.95 | +1,900.00% | 2 | 36 | 105.47% |
| ANET240503C00330000 | 2024-04-26 2:28PM EDT | 330.00 | 0.25 | 0.00 | 0.80 | +0.20 | +400.00% | 1 | 94 | 147.27% |
| ANET240503C00335000 | 2024-04-16 9:30AM EDT | 335.00 | 0.33 | 0.00 | 1.35 | 0.00 | - | 5 | 7 | 168.85% |
| ANET240503C00340000 | 2024-04-17 12:32PM EDT | 340.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 3 | 17 | 176.07% |
| ANET240503C00345000 | 2024-04-17 12:37PM EDT | 345.00 | 0.24 | 0.00 | 1.35 | 0.00 | - | 1 | 9 | 183.20% |
| ANET240503C00350000 | 2024-04-17 12:37PM EDT | 350.00 | 0.28 | 0.00 | 1.35 | 0.00 | - | 1 | 22 | 190.14% |
| ANET240503C00355000 | 2024-04-09 11:22AM EDT | 355.00 | 0.65 | 0.00 | 1.35 | 0.00 | - | 1 | 13 | 196.88% |
| ANET240503C00360000 | 2024-04-15 3:23PM EDT | 360.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 6 | 41 | 162.89% |
| ANET240503C00365000 | 2024-04-12 3:06PM EDT | 365.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 43 | 43 | 168.36% |
| ANET240503C00370000 | 2024-04-12 11:16AM EDT | 370.00 | 0.05 | 0.00 | 2.05 | 0.00 | - | 6 | 29 | 233.01% |
| ANET240503C00380000 | 2024-04-03 2:22PM EDT | 380.00 | 0.83 | 0.00 | 2.05 | 0.00 | - | 5 | 7 | 246.00% |
| ANET240503C00410000 | 2024-04-02 1:43PM EDT | 410.00 | 0.25 | 0.00 | 2.10 | 0.00 | - | - | 10 | 283.30% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240503P00185000 | 2024-04-15 3:26PM EDT | 185.00 | 0.25 | 0.00 | 1.35 | 0.00 | - | 1 | 2 | 204.59% |
| ANET240503P00190000 | 2024-04-22 12:19PM EDT | 190.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 2 | 190.23% |
| ANET240503P00195000 | 2024-04-22 3:07PM EDT | 195.00 | 0.13 | 0.00 | 1.30 | 0.00 | - | 4 | 7 | 174.90% |
| ANET240503P00200000 | 2024-04-23 12:12PM EDT | 200.00 | 0.10 | 0.00 | 1.30 | 0.00 | - | - | 5 | 161.13% |
| ANET240503P00205000 | 2024-04-24 2:12PM EDT | 205.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | - | 6 | 125.98% |
| ANET240503P00210000 | 2024-04-26 9:30AM EDT | 210.00 | 0.30 | 0.00 | 1.00 | 0.00 | - | 1 | 19 | 127.25% |
| ANET240503P00212500 | 2024-04-25 10:15AM EDT | 212.50 | 0.05 | 0.00 | 1.30 | 0.00 | - | - | 3 | 127.54% |
| ANET240503P00215000 | 2024-04-30 9:30AM EDT | 215.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 1 | 64 | 121.00% |
| ANET240503P00220000 | 2024-05-01 9:36AM EDT | 220.00 | 0.08 | 0.00 | 0.55 | -0.02 | -20.00% | 4 | 64 | 90.72% |
| ANET240503P00222500 | 2024-04-25 1:08PM EDT | 222.50 | 0.18 | 0.00 | 1.30 | 0.00 | - | - | 8 | 101.27% |
| ANET240503P00225000 | 2024-05-01 2:14PM EDT | 225.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 1 | 128 | 55.86% |
| ANET240503P00227500 | 2024-04-26 1:48PM EDT | 227.50 | 0.06 | 0.00 | 0.65 | 0.00 | - | 36 | 99 | 75.88% |
| ANET240503P00230000 | 2024-05-01 3:52PM EDT | 230.00 | 0.02 | 0.00 | 0.05 | -0.07 | -77.78% | 11 | 323 | 51.37% |
| ANET240503P00232500 | 2024-05-01 10:55AM EDT | 232.50 | 0.06 | 0.00 | 0.10 | -0.05 | -45.45% | 1 | 29 | 51.76% |
| ANET240503P00235000 | 2024-04-30 3:52PM EDT | 235.00 | 0.13 | 0.05 | 0.10 | -0.02 | -13.33% | 1 | 169 | 46.68% |
| ANET240503P00237500 | 2024-04-30 3:47PM EDT | 237.50 | 0.39 | 0.05 | 0.20 | +0.19 | +95.00% | 1 | 78 | 47.07% |
| ANET240503P00240000 | 2024-05-01 3:30PM EDT | 240.00 | 0.12 | 0.15 | 0.25 | -0.28 | -70.00% | 35 | 310 | 43.46% |
| ANET240503P00242500 | 2024-04-30 11:41AM EDT | 242.50 | 0.15 | 0.30 | 0.40 | -0.25 | -62.50% | 7 | 74 | 42.14% |
| ANET240503P00245000 | 2024-05-01 3:24PM EDT | 245.00 | 0.26 | 0.50 | 0.65 | -0.74 | -74.00% | 44 | 265 | 41.21% |
| ANET240503P00247500 | 2024-05-01 3:34PM EDT | 247.50 | 0.65 | 0.85 | 1.05 | -0.35 | -35.00% | 182 | 240 | 40.63% |
| ANET240503P00250000 | 2024-05-01 3:45PM EDT | 250.00 | 1.50 | 1.45 | 1.65 | -0.70 | -31.82% | 196 | 471 | 40.33% |
| ANET240503P00252500 | 2024-05-01 3:58PM EDT | 252.50 | 2.40 | 2.20 | 2.50 | -0.77 | -24.29% | 175 | 123 | 40.28% |
| ANET240503P00255000 | 2024-05-01 3:04PM EDT | 255.00 | 1.82 | 3.30 | 3.60 | -2.38 | -56.67% | 166 | 287 | 40.15% |
| ANET240503P00257500 | 2024-05-01 3:57PM EDT | 257.50 | 4.80 | 4.70 | 5.00 | +0.82 | +20.60% | 115 | 142 | 40.38% |
| ANET240503P00260000 | 2024-05-01 3:20PM EDT | 260.00 | 5.20 | 6.30 | 6.70 | +0.28 | +5.69% | 39 | 215 | 41.21% |
| ANET240503P00262500 | 2024-05-01 3:26PM EDT | 262.50 | 5.23 | 7.90 | 8.90 | -3.02 | -36.61% | 36 | 113 | 46.05% |
| ANET240503P00265000 | 2024-05-01 2:44PM EDT | 265.00 | 8.50 | 10.00 | 11.30 | -1.50 | -15.00% | 21 | 170 | 52.49% |
| ANET240503P00267500 | 2024-04-30 3:52PM EDT | 267.50 | 9.90 | 10.60 | 13.00 | -1.05 | -9.59% | 1 | 74 | 46.05% |
| ANET240503P00270000 | 2024-05-01 3:57PM EDT | 270.00 | 14.76 | 14.50 | 15.40 | +4.56 | +44.71% | 22 | 188 | 50.00% |
| ANET240503P00272500 | 2024-05-01 2:57PM EDT | 272.50 | 15.04 | 16.40 | 18.10 | +0.02 | +0.13% | 2 | 11 | 60.30% |
| ANET240503P00275000 | 2024-05-01 3:26PM EDT | 275.00 | 15.87 | 18.90 | 20.30 | +0.37 | +2.39% | 28 | 137 | 58.64% |
| ANET240503P00277500 | 2024-05-01 2:44PM EDT | 277.50 | 19.82 | 20.80 | 22.90 | +6.62 | +50.15% | 2 | 34 | 66.70% |
| ANET240503P00280000 | 2024-05-01 10:31AM EDT | 280.00 | 24.61 | 23.70 | 25.50 | +4.51 | +22.44% | 2 | 362 | 74.71% |
| ANET240503P00282500 | 2024-05-01 3:51PM EDT | 282.50 | 25.25 | 25.70 | 28.10 | +6.30 | +33.25% | 8 | 14 | 82.62% |
| ANET240503P00285000 | 2024-05-01 11:33AM EDT | 285.00 | 30.70 | 28.80 | 30.40 | +11.25 | +57.84% | 4 | 593 | 82.08% |
| ANET240503P00287500 | 2024-04-30 1:20PM EDT | 287.50 | 28.43 | 30.70 | 33.50 | 0.00 | - | 5 | 8 | 102.98% |
| ANET240503P00290000 | 2024-05-01 3:41PM EDT | 290.00 | 32.53 | 33.30 | 36.70 | +6.78 | +26.33% | 69 | 334 | 74.71% |
| ANET240503P00295000 | 2024-05-01 3:41PM EDT | 295.00 | 36.50 | 38.20 | 40.80 | +3.50 | +10.61% | 13 | 3 | 113.33% |
| ANET240503P00300000 | 2024-05-01 3:30PM EDT | 300.00 | 40.10 | 43.00 | 45.80 | +6.20 | +18.29% | 48 | 11 | 122.95% |
| ANET240503P00305000 | 2024-05-01 3:41PM EDT | 305.00 | 49.20 | 48.20 | 50.60 | +8.60 | +21.18% | 8 | 2 | 125.93% |
| ANET240503P00310000 | 2024-04-11 12:05PM EDT | 310.00 | 20.90 | 53.20 | 55.60 | 0.00 | - | 3 | 0 | 134.67% |
| ANET240503P00320000 | 2024-04-02 9:31AM EDT | 320.00 | 33.48 | 62.90 | 66.00 | 0.00 | - | 1 | 0 | 164.84% |
| ANET240503P00325000 | 2024-04-02 9:31AM EDT | 325.00 | 37.46 | 68.00 | 70.90 | 0.00 | - | 1 | 0 | 170.07% |
| ANET240503P00330000 | 2024-04-15 1:35PM EDT | 330.00 | 63.92 | 72.80 | 75.30 | 0.00 | - | - | 0 | 153.42% |
| ANET240503P00350000 | 2024-04-26 12:12PM EDT | 350.00 | 83.65 | 92.80 | 96.30 | 0.00 | - | 1 | 0 | 222.41% |
© 2024 Yahoo. Tutti i diritti riservati.