Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
59.473,34 +1.863,81 (+3,24%)
Arista Networks, Inc. (ANET)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240510C00185000 | 2024-04-19 2:02PM EDT | 185.00 | 65.48 | 88.40 | 91.60 | 0.00 | - | 1 | 1 | 153.81% |
| ANET240510C00205000 | 2024-04-12 9:40AM EDT | 205.00 | 77.50 | 68.50 | 71.70 | 0.00 | - | 7 | 7 | 122.46% |
| ANET240510C00215000 | 2024-05-01 2:36PM EDT | 215.00 | 59.60 | 58.60 | 61.70 | +17.36 | +41.10% | 1 | 11 | 107.03% |
| ANET240510C00220000 | 2024-04-26 10:51AM EDT | 220.00 | 51.33 | 53.10 | 56.30 | 0.00 | - | 1 | 2 | 83.25% |
| ANET240510C00225000 | 2024-05-01 10:52AM EDT | 225.00 | 34.84 | 49.40 | 51.90 | 0.00 | - | 2 | 10 | 101.61% |
| ANET240510C00230000 | 2024-04-17 11:50AM EDT | 230.00 | 34.10 | 44.70 | 46.60 | 0.00 | - | 10 | 10 | 92.72% |
| ANET240510C00232500 | 2024-05-03 12:39PM EDT | 232.50 | 44.54 | 41.50 | 44.20 | +13.04 | +41.40% | 2 | 3 | 82.59% |
| ANET240510C00235000 | 2024-04-30 1:33PM EDT | 235.00 | 29.10 | 39.40 | 41.80 | 0.00 | - | 5 | 6 | 83.06% |
| ANET240510C00237500 | 2024-04-29 9:47AM EDT | 237.50 | 31.00 | 36.70 | 38.90 | 0.00 | - | 2 | 14 | 73.24% |
| ANET240510C00240000 | 2024-05-01 10:09AM EDT | 240.00 | 21.20 | 34.80 | 36.80 | 0.00 | - | 1 | 12 | 77.54% |
| ANET240510C00242500 | 2024-05-01 10:09AM EDT | 242.50 | 19.70 | 33.70 | 34.70 | 0.00 | - | 1 | 5 | 85.03% |
| ANET240510C00245000 | 2024-05-03 12:13PM EDT | 245.00 | 33.70 | 31.20 | 33.00 | +10.90 | +47.81% | 16 | 54 | 84.72% |
| ANET240510C00247500 | 2024-05-03 3:58PM EDT | 247.50 | 30.10 | 29.70 | 30.60 | +8.10 | +36.82% | 1 | 5 | 85.38% |
| ANET240510C00250000 | 2024-05-03 1:41PM EDT | 250.00 | 29.30 | 27.80 | 28.60 | +9.88 | +50.88% | 25 | 57 | 85.38% |
| ANET240510C00252500 | 2024-05-03 3:34PM EDT | 252.50 | 26.90 | 25.80 | 26.70 | +11.80 | +78.15% | 16 | 18 | 84.79% |
| ANET240510C00255000 | 2024-05-03 12:55PM EDT | 255.00 | 25.05 | 24.10 | 25.00 | +7.55 | +43.14% | 16 | 50 | 85.79% |
| ANET240510C00257500 | 2024-05-03 12:53PM EDT | 257.50 | 23.10 | 22.40 | 23.10 | +6.90 | +42.59% | 10 | 37 | 85.34% |
| ANET240510C00260000 | 2024-05-03 3:21PM EDT | 260.00 | 21.50 | 20.70 | 21.20 | +6.88 | +47.06% | 87 | 152 | 84.39% |
| ANET240510C00262500 | 2024-05-03 3:14PM EDT | 262.50 | 20.20 | 19.10 | 19.60 | +6.60 | +48.53% | 21 | 52 | 84.41% |
| ANET240510C00265000 | 2024-05-03 3:29PM EDT | 265.00 | 18.73 | 17.70 | 18.30 | +6.33 | +51.05% | 142 | 211 | 85.64% |
| ANET240510C00267500 | 2024-05-03 3:36PM EDT | 267.50 | 17.20 | 16.20 | 16.60 | +6.12 | +55.23% | 23 | 53 | 84.57% |
| ANET240510C00270000 | 2024-05-03 3:45PM EDT | 270.00 | 15.15 | 14.90 | 15.30 | +4.90 | +47.80% | 91 | 185 | 85.03% |
| ANET240510C00272500 | 2024-05-03 3:42PM EDT | 272.50 | 14.20 | 13.60 | 14.00 | +5.06 | +55.36% | 32 | 57 | 84.96% |
| ANET240510C00275000 | 2024-05-03 3:59PM EDT | 275.00 | 12.75 | 12.40 | 12.80 | +4.08 | +47.06% | 118 | 76 | 85.03% |
| ANET240510C00277500 | 2024-05-03 3:56PM EDT | 277.50 | 11.55 | 11.30 | 11.60 | +4.05 | +54.00% | 171 | 52 | 84.94% |
| ANET240510C00280000 | 2024-05-03 3:59PM EDT | 280.00 | 10.43 | 10.20 | 10.60 | +3.28 | +45.87% | 127 | 212 | 85.00% |
| ANET240510C00285000 | 2024-05-03 3:59PM EDT | 285.00 | 8.40 | 8.40 | 8.60 | +2.83 | +50.81% | 58 | 124 | 84.99% |
| ANET240510C00290000 | 2024-05-03 3:56PM EDT | 290.00 | 6.96 | 6.70 | 7.00 | +2.24 | +47.46% | 140 | 129 | 84.80% |
| ANET240510C00295000 | 2024-05-03 3:58PM EDT | 295.00 | 5.58 | 5.30 | 5.50 | +1.76 | +46.07% | 67 | 278 | 84.17% |
| ANET240510C00300000 | 2024-05-03 3:59PM EDT | 300.00 | 4.29 | 4.20 | 4.40 | +1.28 | +42.52% | 430 | 276 | 84.44% |
| ANET240510C00305000 | 2024-05-03 3:58PM EDT | 305.00 | 3.42 | 3.30 | 3.50 | +1.52 | +80.00% | 191 | 110 | 84.74% |
| ANET240510C00310000 | 2024-05-03 3:58PM EDT | 310.00 | 2.68 | 2.55 | 2.70 | +0.88 | +48.89% | 214 | 78 | 84.57% |
| ANET240510C00315000 | 2024-05-03 3:08PM EDT | 315.00 | 2.30 | 1.95 | 2.10 | +0.80 | +53.33% | 4 | 39 | 84.67% |
| ANET240510C00320000 | 2024-05-03 3:55PM EDT | 320.00 | 1.60 | 1.50 | 1.65 | +0.40 | +33.33% | 333 | 443 | 85.13% |
| ANET240510C00325000 | 2024-05-03 2:59PM EDT | 325.00 | 1.32 | 1.10 | 1.25 | +0.41 | +45.05% | 6 | 12 | 84.84% |
| ANET240510C00330000 | 2024-05-03 11:00AM EDT | 330.00 | 1.23 | 0.85 | 0.95 | +0.62 | +101.64% | 9 | 89 | 85.25% |
| ANET240510C00335000 | 2024-05-03 3:31PM EDT | 335.00 | 0.72 | 0.60 | 0.75 | +0.22 | +44.00% | 41 | 11 | 85.40% |
| ANET240510C00340000 | 2024-05-03 3:56PM EDT | 340.00 | 0.50 | 0.45 | 0.55 | -0.62 | -55.36% | 239 | 10 | 85.45% |
| ANET240510C00345000 | 2024-05-03 11:27AM EDT | 345.00 | 0.49 | 0.35 | 0.50 | +0.19 | +63.33% | 9 | 4 | 87.60% |
| ANET240510C00350000 | 2024-05-03 2:32PM EDT | 350.00 | 0.30 | 0.25 | 0.40 | +0.10 | +50.00% | 46 | 22 | 88.09% |
| ANET240510C00355000 | 2024-05-03 3:07PM EDT | 355.00 | 0.23 | 0.20 | 0.30 | +0.07 | +43.75% | 20 | 8 | 88.67% |
| ANET240510C00360000 | 2024-05-03 3:59PM EDT | 360.00 | 0.15 | 0.15 | 0.20 | +0.05 | +50.00% | 25 | 9 | 88.18% |
| ANET240510C00365000 | 2024-05-03 9:47AM EDT | 365.00 | 0.30 | 0.10 | 0.20 | +0.25 | +500.00% | 20 | 5 | 90.04% |
| ANET240510C00370000 | 2024-05-03 11:49AM EDT | 370.00 | 0.15 | 0.05 | 0.15 | -0.05 | -25.00% | 3 | 2 | 89.06% |
| ANET240510C00380000 | 2024-05-03 3:41PM EDT | 380.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 60 | 6 | 88.67% |
| ANET240510C00390000 | 2024-05-03 10:36AM EDT | 390.00 | 0.05 | 0.00 | 0.10 | -0.15 | -75.00% | 31 | 10 | 94.92% |
| ANET240510C00410000 | 2024-04-29 10:26AM EDT | 410.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 14 | 29 | 99.61% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240510P00160000 | 2024-04-23 12:02PM EDT | 160.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | - | 3 | 168.75% |
| ANET240510P00165000 | 2024-04-23 12:22PM EDT | 165.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 11 | 138.28% |
| ANET240510P00170000 | 2024-04-22 9:54AM EDT | 170.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 159.18% |
| ANET240510P00175000 | 2024-05-03 1:12PM EDT | 175.00 | 0.05 | 0.00 | 0.10 | -0.20 | -80.00% | 2 | 7 | 123.44% |
| ANET240510P00180000 | 2024-04-23 3:46PM EDT | 180.00 | 0.31 | 0.00 | 0.50 | 0.00 | - | 6 | 8 | 141.99% |
| ANET240510P00185000 | 2024-05-02 11:56AM EDT | 185.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 12 | 109.38% |
| ANET240510P00190000 | 2024-04-30 1:14PM EDT | 190.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 11 | 133.89% |
| ANET240510P00195000 | 2024-04-30 1:42PM EDT | 195.00 | 0.32 | 0.00 | 0.50 | 0.00 | - | 6 | 20 | 117.97% |
| ANET240510P00200000 | 2024-05-02 3:58PM EDT | 200.00 | 0.26 | 0.05 | 0.15 | 0.00 | - | 2 | 104 | 97.27% |
| ANET240510P00205000 | 2024-05-03 2:27PM EDT | 205.00 | 0.10 | 0.00 | 0.15 | -0.40 | -80.00% | 30 | 105 | 87.30% |
| ANET240510P00210000 | 2024-05-03 12:19PM EDT | 210.00 | 0.16 | 0.05 | 0.20 | -0.64 | -80.00% | 38 | 181 | 86.33% |
| ANET240510P00215000 | 2024-05-03 2:58PM EDT | 215.00 | 0.20 | 0.10 | 0.25 | -0.83 | -80.58% | 67 | 183 | 83.40% |
| ANET240510P00220000 | 2024-05-03 3:54PM EDT | 220.00 | 0.25 | 0.15 | 0.30 | -1.46 | -85.38% | 76 | 100 | 79.49% |
| ANET240510P00225000 | 2024-05-03 3:10PM EDT | 225.00 | 0.40 | 0.35 | 0.45 | -2.07 | -83.81% | 114 | 57 | 79.98% |
| ANET240510P00230000 | 2024-05-03 3:49PM EDT | 230.00 | 0.65 | 0.55 | 0.70 | -2.25 | -77.59% | 567 | 347 | 79.20% |
| ANET240510P00232500 | 2024-05-03 3:55PM EDT | 232.50 | 0.75 | 0.70 | 0.90 | -3.25 | -81.25% | 1,679 | 44 | 79.39% |
| ANET240510P00235000 | 2024-05-03 3:42PM EDT | 235.00 | 1.05 | 0.95 | 1.10 | -3.15 | -75.00% | 132 | 592 | 79.86% |
| ANET240510P00237500 | 2024-05-03 3:38PM EDT | 237.50 | 1.35 | 1.25 | 1.40 | -3.45 | -71.88% | 132 | 124 | 80.81% |
| ANET240510P00240000 | 2024-05-03 3:29PM EDT | 240.00 | 1.69 | 1.55 | 1.70 | -3.61 | -68.11% | 66 | 111 | 80.88% |
| ANET240510P00242500 | 2024-05-03 3:56PM EDT | 242.50 | 2.00 | 1.90 | 2.05 | -4.66 | -69.97% | 17 | 18 | 80.98% |
| ANET240510P00245000 | 2024-05-03 3:58PM EDT | 245.00 | 2.43 | 2.35 | 2.50 | -4.42 | -64.53% | 135 | 197 | 81.59% |
| ANET240510P00247500 | 2024-05-03 3:42PM EDT | 247.50 | 2.85 | 2.85 | 3.00 | -4.85 | -62.99% | 46 | 16 | 82.03% |
| ANET240510P00250000 | 2024-05-03 3:58PM EDT | 250.00 | 3.42 | 3.10 | 3.60 | -5.33 | -60.91% | 289 | 556 | 81.05% |
| ANET240510P00252500 | 2024-05-03 3:59PM EDT | 252.50 | 4.06 | 3.90 | 4.20 | -6.64 | -62.06% | 118 | 22 | 82.12% |
| ANET240510P00255000 | 2024-05-03 2:33PM EDT | 255.00 | 4.40 | 4.60 | 4.90 | -6.55 | -59.82% | 55 | 107 | 82.45% |
| ANET240510P00257500 | 2024-05-03 3:35PM EDT | 257.50 | 5.35 | 5.40 | 5.70 | -6.45 | -54.66% | 23 | 77 | 82.97% |
| ANET240510P00260000 | 2024-05-03 3:55PM EDT | 260.00 | 6.40 | 6.10 | 6.50 | -6.95 | -52.06% | 179 | 262 | 82.50% |
| ANET240510P00262500 | 2024-05-03 3:49PM EDT | 262.50 | 7.20 | 7.10 | 7.50 | -7.40 | -50.68% | 28 | 102 | 83.33% |
| ANET240510P00265000 | 2024-05-03 3:29PM EDT | 265.00 | 7.82 | 8.10 | 8.50 | -10.20 | -56.60% | 32 | 132 | 83.53% |
| ANET240510P00267500 | 2024-05-03 2:21PM EDT | 267.50 | 8.40 | 9.20 | 9.50 | -12.60 | -60.00% | 8 | 69 | 83.55% |
| ANET240510P00270000 | 2024-05-03 3:40PM EDT | 270.00 | 10.10 | 10.30 | 10.70 | -12.02 | -54.34% | 28 | 108 | 83.69% |
| ANET240510P00272500 | 2024-05-03 3:44PM EDT | 272.50 | 11.55 | 11.50 | 11.90 | -13.45 | -53.80% | 44 | 11 | 83.63% |
| ANET240510P00275000 | 2024-05-03 3:20PM EDT | 275.00 | 12.60 | 12.80 | 13.20 | -12.70 | -50.20% | 101 | 138 | 83.72% |
| ANET240510P00280000 | 2024-05-03 3:21PM EDT | 280.00 | 15.30 | 15.60 | 16.00 | -13.09 | -46.11% | 30 | 80 | 83.67% |
| ANET240510P00285000 | 2024-05-03 10:05AM EDT | 285.00 | 18.10 | 18.50 | 19.10 | -12.68 | -41.20% | 4 | 24 | 82.95% |
| ANET240510P00290000 | 2024-05-03 2:25PM EDT | 290.00 | 20.60 | 21.80 | 22.50 | -17.80 | -46.35% | 2 | 115 | 82.64% |
| ANET240510P00295000 | 2024-04-26 2:56PM EDT | 295.00 | 34.49 | 25.30 | 26.20 | 0.00 | - | 1 | 33 | 82.23% |
| ANET240510P00300000 | 2024-05-03 10:10AM EDT | 300.00 | 30.60 | 29.30 | 30.00 | -6.88 | -18.36% | 6 | 26 | 82.31% |
| ANET240510P00305000 | 2024-05-03 3:16PM EDT | 305.00 | 32.70 | 31.70 | 34.10 | -13.00 | -28.45% | 4 | 10 | 73.76% |
| ANET240510P00310000 | 2024-05-02 10:23AM EDT | 310.00 | 55.36 | 35.90 | 38.30 | 0.00 | - | 3 | 22 | 71.29% |
| ANET240510P00315000 | 2024-04-24 9:41AM EDT | 315.00 | 54.70 | 40.60 | 43.30 | 0.00 | - | 1 | 6 | 75.64% |
| ANET240510P00340000 | 2024-04-08 10:49AM EDT | 340.00 | 45.70 | 64.60 | 67.20 | 0.00 | - | - | 0 | 78.42% |
| ANET240510P00350000 | 2024-04-08 12:57PM EDT | 350.00 | 54.10 | 74.30 | 77.20 | 0.00 | - | - | 0 | 78.71% |
| ANET240510P00360000 | 2024-04-08 12:57PM EDT | 360.00 | 62.90 | 84.20 | 86.70 | 0.00 | - | - | 0 | 119.63% |
| ANET240510P00365000 | 2024-04-08 1:57PM EDT | 365.00 | 67.70 | 88.90 | 91.90 | 0.00 | - | - | 0 | 128.61% |
© 2024 Yahoo. Tutti i diritti riservati.