Italia markets open in 8 hours 40 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
1,0719 +0,0047 (+0,44%) Bitcoin EUR
53.965,97 -2.370,64 (-4,21%) CMC Crypto 200
1.273,17 -65,89 (-4,92%)
Arista Networks, Inc. (ANET)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240517C00125000 | 2024-03-14 9:37AM EDT | 125.00 | 161.00 | 144.90 | 149.00 | 0.00 | - | 1 | 2 | 400.17% |
| ANET240517C00135000 | 2024-04-24 1:31PM EDT | 135.00 | 120.74 | 119.20 | 122.20 | 0.00 | - | 1 | 1 | 147.17% |
| ANET240517C00145000 | 2024-04-12 9:30AM EDT | 145.00 | 134.60 | 109.30 | 112.10 | 0.00 | - | 44 | 44 | 132.32% |
| ANET240517C00150000 | 2024-03-14 9:37AM EDT | 150.00 | 136.40 | 120.40 | 124.40 | 0.00 | - | 1 | 4 | 325.40% |
| ANET240517C00155000 | 2024-04-22 9:45AM EDT | 155.00 | 90.10 | 99.20 | 102.70 | 0.00 | - | 1 | 1 | 127.10% |
| ANET240517C00160000 | 2024-02-13 11:23AM EDT | 160.00 | 109.70 | 124.50 | 128.00 | 0.00 | - | 1 | 2 | 401.54% |
| ANET240517C00170000 | 2024-04-18 11:44AM EDT | 170.00 | 88.70 | 84.70 | 87.30 | 0.00 | - | 1 | 3 | 107.86% |
| ANET240517C00175000 | 2024-02-23 3:12PM EDT | 175.00 | 95.10 | 131.70 | 134.20 | 0.00 | - | 1 | 1 | 498.47% |
| ANET240517C00180000 | 2024-04-25 3:50PM EDT | 180.00 | 84.50 | 74.50 | 77.50 | 0.00 | - | 10 | 11 | 94.87% |
| ANET240517C00185000 | 2024-02-20 12:01PM EDT | 185.00 | 77.72 | 119.30 | 123.90 | 0.00 | - | 1 | 1 | 452.39% |
| ANET240517C00190000 | 2024-04-25 3:57PM EDT | 190.00 | 75.50 | 64.80 | 67.70 | 0.00 | - | 10 | 17 | 87.26% |
| ANET240517C00195000 | 2024-03-08 4:25PM EDT | 195.00 | 83.40 | 103.20 | 105.80 | 0.00 | - | 2 | 2 | 375.07% |
| ANET240517C00200000 | 2024-05-01 3:41PM EDT | 200.00 | 58.50 | 56.00 | 57.80 | +0.50 | +0.86% | 12 | 61 | 83.98% |
| ANET240517C00210000 | 2024-04-23 1:55PM EDT | 210.00 | 44.00 | 46.30 | 48.30 | 0.00 | - | 1 | 13 | 75.12% |
| ANET240517C00215000 | 2024-04-22 2:01PM EDT | 215.00 | 35.08 | 41.80 | 43.40 | 0.00 | - | - | 1 | 71.19% |
| ANET240517C00220000 | 2024-04-23 1:42PM EDT | 220.00 | 34.25 | 38.20 | 39.80 | 0.00 | - | 2 | 54 | 75.49% |
| ANET240517C00225000 | 2024-04-22 11:40AM EDT | 225.00 | 25.80 | 33.50 | 35.00 | 0.00 | - | - | 3 | 69.65% |
| ANET240517C00230000 | 2024-04-25 1:02PM EDT | 230.00 | 41.05 | 28.90 | 31.80 | 0.00 | - | 3 | 31 | 68.87% |
| ANET240517C00232500 | 2024-05-01 2:33PM EDT | 232.50 | 28.80 | 28.50 | 29.20 | -1.90 | -6.19% | 2 | 8 | 70.64% |
| ANET240517C00235000 | 2024-04-26 11:21AM EDT | 235.00 | 36.95 | 26.70 | 27.60 | 0.00 | - | 1 | 6 | 70.79% |
| ANET240517C00237500 | 2024-04-25 9:53AM EDT | 237.50 | 29.50 | 25.00 | 25.60 | 0.00 | - | - | 4 | 69.81% |
| ANET240517C00240000 | 2024-05-01 10:10AM EDT | 240.00 | 22.05 | 23.20 | 24.00 | -2.55 | -10.37% | 1 | 45 | 69.35% |
| ANET240517C00242500 | 2024-05-01 2:33PM EDT | 242.50 | 22.10 | 21.60 | 22.40 | -7.93 | -26.41% | 4 | 5 | 69.08% |
| ANET240517C00245000 | 2024-05-01 2:33PM EDT | 245.00 | 20.60 | 20.20 | 20.90 | -1.70 | -7.62% | 5 | 15 | 69.23% |
| ANET240517C00247500 | 2024-04-29 11:34AM EDT | 247.50 | 22.60 | 18.90 | 19.40 | -0.70 | -3.00% | 1 | 30 | 69.29% |
| ANET240517C00250000 | 2024-05-01 3:56PM EDT | 250.00 | 17.70 | 17.40 | 18.00 | -3.90 | -18.06% | 25 | 294 | 68.81% |
| ANET240517C00252500 | 2024-05-01 1:51PM EDT | 252.50 | 16.50 | 16.20 | 16.70 | -6.60 | -28.57% | 15 | 90 | 68.95% |
| ANET240517C00255000 | 2024-05-01 1:25PM EDT | 255.00 | 15.40 | 15.00 | 15.40 | -0.51 | -3.21% | 32 | 121 | 68.79% |
| ANET240517C00257500 | 2024-05-01 1:51PM EDT | 257.50 | 15.60 | 13.80 | 14.20 | -3.50 | -18.32% | 111 | 67 | 68.56% |
| ANET240517C00260000 | 2024-05-01 3:50PM EDT | 260.00 | 13.42 | 12.80 | 13.20 | -1.28 | -8.71% | 200 | 614 | 68.93% |
| ANET240517C00262500 | 2024-05-01 3:34PM EDT | 262.50 | 12.90 | 11.60 | 12.10 | -1.10 | -7.86% | 16 | 125 | 68.35% |
| ANET240517C00265000 | 2024-05-01 3:45PM EDT | 265.00 | 11.70 | 10.80 | 11.20 | -1.20 | -9.30% | 16 | 123 | 68.85% |
| ANET240517C00267500 | 2024-05-01 3:14PM EDT | 267.50 | 11.88 | 9.90 | 10.20 | +0.18 | +1.54% | 82 | 415 | 68.61% |
| ANET240517C00270000 | 2024-05-01 3:18PM EDT | 270.00 | 10.80 | 9.00 | 9.40 | -0.60 | -5.26% | 119 | 704 | 68.57% |
| ANET240517C00272500 | 2024-05-01 1:52PM EDT | 272.50 | 8.50 | 8.20 | 8.60 | -1.40 | -14.14% | 9 | 26 | 68.48% |
| ANET240517C00275000 | 2024-05-01 2:33PM EDT | 275.00 | 7.70 | 7.50 | 7.90 | -1.75 | -18.52% | 2 | 61 | 68.63% |
| ANET240517C00277500 | 2024-05-01 9:49AM EDT | 277.50 | 6.10 | 6.80 | 7.20 | -3.50 | -36.46% | 5 | 97 | 68.52% |
| ANET240517C00280000 | 2024-05-01 3:37PM EDT | 280.00 | 6.90 | 6.20 | 6.50 | -1.00 | -12.66% | 55 | 1,017 | 68.41% |
| ANET240517C00285000 | 2024-05-01 3:37PM EDT | 285.00 | 5.50 | 5.10 | 5.40 | -0.70 | -11.29% | 5 | 71 | 68.49% |
| ANET240517C00290000 | 2024-05-01 1:30PM EDT | 290.00 | 4.20 | 4.00 | 4.40 | -0.46 | -9.87% | 11 | 545 | 67.86% |
| ANET240517C00295000 | 2024-05-01 12:58PM EDT | 295.00 | 3.50 | 3.40 | 3.60 | -0.90 | -20.45% | 1 | 29 | 68.47% |
| ANET240517C00300000 | 2024-05-01 3:49PM EDT | 300.00 | 3.10 | 2.75 | 2.95 | 0.00 | - | 83 | 1,214 | 68.60% |
| ANET240517C00305000 | 2024-04-26 12:56PM EDT | 305.00 | 2.18 | 2.20 | 2.40 | -1.97 | -47.47% | 15 | 6 | 68.64% |
| ANET240517C00310000 | 2024-05-01 2:49PM EDT | 310.00 | 2.13 | 1.75 | 1.95 | -0.42 | -16.47% | 4 | 539 | 68.73% |
| ANET240517C00315000 | 2024-04-30 11:01AM EDT | 315.00 | 2.05 | 1.40 | 1.60 | 0.00 | - | 12 | 221 | 68.99% |
| ANET240517C00320000 | 2024-05-01 3:28PM EDT | 320.00 | 1.35 | 1.15 | 1.30 | -0.45 | -25.00% | 15 | 527 | 69.43% |
| ANET240517C00325000 | 2024-04-26 11:59AM EDT | 325.00 | 1.20 | 0.90 | 1.05 | -0.85 | -41.46% | 1 | 3 | 69.51% |
| ANET240517C00330000 | 2024-05-01 1:22PM EDT | 330.00 | 0.78 | 0.75 | 0.90 | -0.25 | -24.27% | 51 | 285 | 70.46% |
| ANET240517C00335000 | 2024-04-26 11:51AM EDT | 335.00 | 1.25 | 0.55 | 0.75 | 0.00 | - | 1 | 0 | 70.43% |
| ANET240517C00340000 | 2024-04-30 2:28PM EDT | 340.00 | 0.70 | 0.45 | 0.60 | 0.00 | - | 1 | 490 | 70.75% |
| ANET240517C00350000 | 2024-05-01 10:33AM EDT | 350.00 | 0.35 | 0.30 | 0.45 | -0.15 | -30.00% | 3 | 607 | 72.46% |
| ANET240517C00360000 | 2024-04-26 3:14PM EDT | 360.00 | 0.45 | 0.15 | 0.35 | -0.01 | -2.17% | 1 | 278 | 73.24% |
| ANET240517C00370000 | 2024-04-30 9:47AM EDT | 370.00 | 0.36 | 0.05 | 0.25 | +0.16 | +80.00% | 1 | 104 | 73.05% |
| ANET240517C00380000 | 2024-04-18 2:22PM EDT | 380.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 1 | 25 | 75.78% |
| ANET240517C00390000 | 2024-05-01 12:16PM EDT | 390.00 | 0.05 | 0.00 | 0.35 | -0.10 | -66.67% | 3 | 35 | 83.40% |
| ANET240517C00400000 | 2024-04-29 9:30AM EDT | 400.00 | 0.15 | 0.00 | 1.05 | 0.00 | - | 2 | 292 | 101.81% |
| ANET240517C00410000 | 2024-04-16 3:33PM EDT | 410.00 | 0.15 | 0.00 | 1.10 | 0.00 | - | 18 | 82 | 107.08% |
| ANET240517C00420000 | 2024-04-04 3:07PM EDT | 420.00 | 0.60 | 0.00 | 0.15 | 0.00 | - | 1 | 6 | 86.91% |
| ANET240517C00430000 | 2024-04-29 10:32AM EDT | 430.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 21 | 52 | 86.91% |
| ANET240517C00440000 | 2024-04-04 3:07PM EDT | 440.00 | 0.34 | 0.00 | 1.30 | 0.00 | - | 2 | 2 | 122.95% |
| ANET240517C00450000 | 2024-04-30 11:00AM EDT | 450.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 1,178 | 87.50% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240517P00125000 | 2024-04-08 2:58PM EDT | 125.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 24 | 122.66% |
| ANET240517P00130000 | 2024-03-15 9:33AM EDT | 130.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | - | 5 | 121.48% |
| ANET240517P00140000 | 2024-03-21 12:31PM EDT | 140.00 | 0.07 | 0.00 | 0.35 | 0.00 | - | 10 | 8 | 120.51% |
| ANET240517P00145000 | 2024-02-14 11:13AM EDT | 145.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 2 | 4 | 128.22% |
| ANET240517P00150000 | 2024-03-20 9:31AM EDT | 150.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 50.00% |
| ANET240517P00155000 | 2024-02-13 3:57PM EDT | 155.00 | 0.54 | 0.10 | 0.25 | 0.00 | - | 4 | 5 | 101.95% |
| ANET240517P00160000 | 2024-03-26 2:47PM EDT | 160.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | 49 | 39 | 104.79% |
| ANET240517P00165000 | 2024-04-29 11:04AM EDT | 165.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 20 | 878 | 81.25% |
| ANET240517P00170000 | 2024-04-29 10:23AM EDT | 170.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 30 | 30 | 104.79% |
| ANET240517P00175000 | 2024-04-23 3:44PM EDT | 175.00 | 0.24 | 0.00 | 0.30 | 0.00 | - | 7 | 21 | 77.73% |
| ANET240517P00180000 | 2024-04-23 12:09PM EDT | 180.00 | 0.35 | 0.10 | 0.25 | 0.00 | - | 1 | 15 | 74.12% |
| ANET240517P00185000 | 2024-04-23 11:56AM EDT | 185.00 | 0.55 | 0.15 | 0.35 | 0.00 | - | 5 | 22 | 72.66% |
| ANET240517P00190000 | 2024-05-01 10:52AM EDT | 190.00 | 0.35 | 0.25 | 0.45 | -0.60 | -63.16% | 1 | 271 | 71.09% |
| ANET240517P00195000 | 2024-04-30 10:02AM EDT | 195.00 | 0.33 | 0.40 | 0.60 | 0.00 | - | 15 | 149 | 69.92% |
| ANET240517P00200000 | 2024-05-01 12:15PM EDT | 200.00 | 0.85 | 0.60 | 0.80 | +0.25 | +41.67% | 13 | 209 | 68.70% |
| ANET240517P00205000 | 2024-05-01 10:14AM EDT | 205.00 | 0.95 | 0.95 | 1.10 | 0.00 | - | 2 | 42 | 68.41% |
| ANET240517P00210000 | 2024-05-01 2:00PM EDT | 210.00 | 1.50 | 1.35 | 1.55 | +0.45 | +42.86% | 7 | 269 | 67.97% |
| ANET240517P00215000 | 2024-05-01 2:20PM EDT | 215.00 | 2.12 | 1.90 | 2.10 | +0.52 | +32.50% | 6 | 25 | 67.47% |
| ANET240517P00220000 | 2024-05-01 10:52AM EDT | 220.00 | 2.47 | 2.65 | 2.80 | -0.03 | -1.20% | 6 | 646 | 67.14% |
| ANET240517P00225000 | 2024-05-01 2:20PM EDT | 225.00 | 3.73 | 3.50 | 3.70 | +0.60 | +19.17% | 11 | 115 | 66.57% |
| ANET240517P00230000 | 2024-05-01 12:29PM EDT | 230.00 | 5.31 | 4.60 | 4.90 | +1.18 | +28.57% | 32 | 1,151 | 66.47% |
| ANET240517P00232500 | 2024-04-26 10:16AM EDT | 232.50 | 3.69 | 5.30 | 5.60 | 0.00 | - | 2 | 9 | 66.63% |
| ANET240517P00235000 | 2024-05-01 3:54PM EDT | 235.00 | 6.00 | 6.00 | 6.30 | +0.75 | +14.29% | 10 | 46 | 66.41% |
| ANET240517P00237500 | 2024-05-01 9:49AM EDT | 237.50 | 7.30 | 6.80 | 7.10 | +1.40 | +23.73% | 1 | 23 | 66.41% |
| ANET240517P00240000 | 2024-05-01 2:43PM EDT | 240.00 | 7.10 | 7.60 | 8.00 | +0.80 | +12.70% | 3 | 450 | 66.32% |
| ANET240517P00242500 | 2024-05-01 1:22PM EDT | 242.50 | 9.00 | 8.50 | 8.90 | +2.90 | +47.54% | 52 | 5 | 66.15% |
| ANET240517P00245000 | 2024-05-01 10:52AM EDT | 245.00 | 9.00 | 9.50 | 9.90 | +2.05 | +29.50% | 14 | 64 | 66.13% |
| ANET240517P00247500 | 2024-05-01 10:13AM EDT | 247.50 | 10.60 | 10.60 | 10.90 | +2.45 | +30.06% | 74 | 7 | 66.03% |
| ANET240517P00250000 | 2024-05-01 3:24PM EDT | 250.00 | 10.10 | 11.60 | 12.10 | +1.10 | +12.22% | 100 | 816 | 65.83% |
| ANET240517P00252500 | 2024-05-01 1:53PM EDT | 252.50 | 13.10 | 12.90 | 13.30 | +2.20 | +20.18% | 46 | 96 | 66.01% |
| ANET240517P00255000 | 2024-05-01 3:06PM EDT | 255.00 | 12.45 | 14.10 | 14.60 | -0.10 | -0.80% | 238 | 57 | 65.87% |
| ANET240517P00257500 | 2024-05-01 2:35PM EDT | 257.50 | 16.10 | 15.50 | 15.90 | +2.90 | +21.97% | 65 | 65 | 65.87% |
| ANET240517P00260000 | 2024-05-01 3:53PM EDT | 260.00 | 16.50 | 16.90 | 17.30 | +2.10 | +14.58% | 166 | 869 | 65.80% |
| ANET240517P00262500 | 2024-05-01 3:32PM EDT | 262.50 | 16.80 | 18.30 | 18.80 | +0.70 | +4.35% | 17 | 54 | 65.65% |
| ANET240517P00265000 | 2024-04-30 1:22PM EDT | 265.00 | 17.70 | 19.80 | 20.30 | 0.00 | - | 32 | 64 | 65.43% |
| ANET240517P00267500 | 2024-05-01 1:14PM EDT | 267.50 | 22.30 | 21.40 | 21.90 | +5.10 | +29.65% | 27 | 77 | 65.37% |
| ANET240517P00270000 | 2024-04-30 12:59PM EDT | 270.00 | 23.06 | 23.00 | 23.60 | +2.86 | +14.16% | 5 | 714 | 65.27% |
| ANET240517P00272500 | 2024-04-29 3:54PM EDT | 272.50 | 19.90 | 24.70 | 25.30 | 0.00 | - | 1 | 19 | 65.11% |
| ANET240517P00275000 | 2024-04-30 9:53AM EDT | 275.00 | 21.36 | 26.40 | 27.20 | 0.00 | - | 10 | 15 | 65.17% |
| ANET240517P00277500 | 2024-04-29 10:05AM EDT | 277.50 | 22.00 | 28.30 | 29.80 | 0.00 | - | 1 | 300 | 67.29% |
| ANET240517P00280000 | 2024-05-01 11:33AM EDT | 280.00 | 30.90 | 30.10 | 30.90 | +5.70 | +22.62% | 12 | 805 | 64.98% |
| ANET240517P00285000 | 2024-05-01 1:01PM EDT | 285.00 | 34.85 | 33.40 | 34.80 | +6.05 | +21.01% | 1 | 7 | 63.01% |
| ANET240517P00290000 | 2024-05-01 1:25PM EDT | 290.00 | 38.57 | 37.90 | 39.30 | +5.83 | +17.81% | 1 | 422 | 65.39% |
| ANET240517P00300000 | 2024-04-24 1:04PM EDT | 300.00 | 48.39 | 45.90 | 48.80 | 0.00 | - | 1 | 323 | 66.36% |
| ANET240517P00310000 | 2024-04-25 9:55AM EDT | 310.00 | 52.20 | 55.50 | 57.20 | 0.00 | - | 1 | 84 | 65.78% |
| ANET240517P00320000 | 2024-04-12 12:47PM EDT | 320.00 | 52.60 | 64.10 | 66.20 | 0.00 | - | 7 | 49 | 54.83% |
| ANET240517P00330000 | 2024-04-10 9:49AM EDT | 330.00 | 42.80 | 73.50 | 76.20 | 0.00 | - | 1 | 29 | 78.86% |
| ANET240517P00340000 | 2024-04-10 10:09AM EDT | 340.00 | 50.80 | 83.30 | 85.70 | 0.00 | - | 1 | 0 | 78.27% |
| ANET240517P00350000 | 2024-04-16 10:10AM EDT | 350.00 | 84.20 | 93.20 | 95.60 | 0.00 | - | 2 | 0 | 82.57% |
| ANET240517P00360000 | 2024-04-10 11:27AM EDT | 360.00 | 70.00 | 103.20 | 106.50 | 0.00 | - | 7 | 0 | 61.72% |
| ANET240517P00390000 | 2024-03-21 3:59PM EDT | 390.00 | 86.00 | 141.50 | 146.40 | 0.00 | - | - | 0 | 184.80% |
© 2024 Yahoo. Tutti i diritti riservati.