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
59.217,05 +934,26 (+1,60%)
Arista Networks, Inc. (ANET)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240524C00185000 | 2024-05-03 3:46PM EDT | 185.00 | 90.55 | 88.40 | 91.80 | +24.42 | +36.93% | 1 | 1 | 91.26% |
| ANET240524C00190000 | 2024-04-15 3:26PM EDT | 190.00 | 76.05 | 83.80 | 87.20 | 0.00 | - | - | 1 | 93.85% |
| ANET240524C00195000 | 2024-05-03 3:13PM EDT | 195.00 | 81.87 | 79.10 | 82.40 | +2.08 | +2.61% | 1 | 1 | 92.24% |
| ANET240524C00205000 | 2024-04-09 11:33AM EDT | 205.00 | 87.72 | 69.40 | 72.60 | 0.00 | - | - | 1 | 84.33% |
| ANET240524C00225000 | 2024-05-03 9:42AM EDT | 225.00 | 52.77 | 50.80 | 53.40 | +18.27 | +52.96% | 2 | 3 | 72.30% |
| ANET240524C00230000 | 2024-05-03 1:55PM EDT | 230.00 | 49.24 | 46.20 | 48.50 | +20.64 | +72.17% | 1 | 2 | 68.32% |
| ANET240524C00235000 | 2024-04-25 2:05PM EDT | 235.00 | 38.27 | 42.30 | 43.90 | 0.00 | - | 4 | 5 | 67.46% |
| ANET240524C00240000 | 2024-04-25 2:05PM EDT | 240.00 | 34.52 | 38.00 | 39.70 | 0.00 | - | - | 7 | 65.76% |
| ANET240524C00245000 | 2024-05-03 1:21PM EDT | 245.00 | 34.85 | 34.00 | 35.70 | +13.35 | +62.09% | 1 | 8 | 64.69% |
| ANET240524C00250000 | 2024-04-23 1:42PM EDT | 250.00 | 32.00 | 30.50 | 31.50 | +15.95 | +99.38% | 1 | 2 | 63.53% |
| ANET240524C00255000 | 2024-05-03 11:32AM EDT | 255.00 | 27.70 | 27.10 | 28.00 | +9.00 | +48.13% | 2 | 18 | 63.31% |
| ANET240524C00260000 | 2024-05-03 11:32AM EDT | 260.00 | 24.30 | 23.70 | 24.30 | +8.20 | +50.93% | 3 | 58 | 61.73% |
| ANET240524C00265000 | 2024-05-03 3:08PM EDT | 265.00 | 22.30 | 20.60 | 21.30 | +7.80 | +53.79% | 3 | 63 | 61.30% |
| ANET240524C00270000 | 2024-05-03 2:03PM EDT | 270.00 | 19.80 | 18.00 | 18.60 | +6.95 | +54.09% | 6 | 21 | 61.50% |
| ANET240524C00275000 | 2024-05-03 3:52PM EDT | 275.00 | 16.16 | 15.60 | 16.10 | +5.24 | +47.99% | 21 | 44 | 61.49% |
| ANET240524C00280000 | 2024-05-03 2:34PM EDT | 280.00 | 14.82 | 13.30 | 13.80 | +5.82 | +64.67% | 6 | 28 | 61.11% |
| ANET240524C00285000 | 2024-05-02 1:04PM EDT | 285.00 | 13.00 | 11.30 | 11.80 | +5.60 | +75.68% | 1 | 196 | 60.97% |
| ANET240524C00290000 | 2024-05-03 1:45PM EDT | 290.00 | 10.35 | 9.50 | 9.90 | +4.00 | +62.99% | 13 | 50 | 60.54% |
| ANET240524C00295000 | 2024-05-03 12:22PM EDT | 295.00 | 8.83 | 7.90 | 8.40 | +4.53 | +105.35% | 6 | 144 | 60.41% |
| ANET240524C00300000 | 2024-05-03 1:02PM EDT | 300.00 | 7.03 | 6.60 | 7.00 | +2.63 | +59.77% | 9 | 137 | 60.29% |
| ANET240524C00305000 | 2024-05-03 12:15PM EDT | 305.00 | 6.30 | 5.40 | 5.90 | +2.75 | +77.46% | 7 | 37 | 60.24% |
| ANET240524C00310000 | 2024-05-03 9:59AM EDT | 310.00 | 6.00 | 4.50 | 4.80 | +1.60 | +36.36% | 3 | 43 | 60.11% |
| ANET240524C00315000 | 2024-04-23 2:32PM EDT | 315.00 | 1.55 | 3.70 | 4.00 | 0.00 | - | 1 | 44 | 60.25% |
| ANET240524C00320000 | 2024-05-03 2:50PM EDT | 320.00 | 3.60 | 3.00 | 3.30 | +0.60 | +20.00% | 5 | 75 | 60.25% |
| ANET240524C00325000 | 2024-04-23 1:05PM EDT | 325.00 | 0.88 | 2.35 | 2.70 | 0.00 | - | 11 | 12 | 59.97% |
| ANET240524C00330000 | 2024-05-03 11:20AM EDT | 330.00 | 2.05 | 1.95 | 2.20 | +0.70 | +51.85% | 1 | 7 | 60.24% |
| ANET240524C00335000 | 2024-05-03 10:15AM EDT | 335.00 | 1.94 | 1.50 | 1.85 | +0.74 | +61.67% | 4 | 26 | 60.27% |
| ANET240524C00340000 | 2024-05-02 9:52AM EDT | 340.00 | 0.65 | 1.25 | 1.50 | 0.00 | - | 1 | 2 | 60.60% |
| ANET240524C00345000 | 2024-04-24 12:54PM EDT | 345.00 | 0.63 | 0.95 | 1.15 | 0.00 | - | - | 1 | 60.01% |
| ANET240524C00350000 | 2024-04-29 2:59PM EDT | 350.00 | 0.65 | 0.75 | 0.95 | 0.00 | - | 1 | 33 | 60.25% |
| ANET240524C00355000 | 2024-04-11 9:52AM EDT | 355.00 | 3.74 | 0.60 | 0.80 | 0.00 | - | - | 15 | 60.69% |
| ANET240524C00410000 | 2024-04-10 1:58PM EDT | 410.00 | 0.72 | 0.00 | 0.90 | 0.00 | - | - | 3 | 80.71% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240524P00155000 | 2024-04-12 10:36AM EDT | 155.00 | 1.09 | 0.00 | 0.50 | 0.00 | - | 10 | 10 | 107.62% |
| ANET240524P00160000 | 2024-04-22 10:43AM EDT | 160.00 | 0.22 | 0.00 | 0.50 | 0.00 | - | - | 1 | 102.25% |
| ANET240524P00165000 | 2024-04-22 10:43AM EDT | 165.00 | 0.32 | 0.00 | 0.55 | 0.00 | - | - | 1 | 98.24% |
| ANET240524P00185000 | 2024-05-03 3:46PM EDT | 185.00 | 0.20 | 0.05 | 0.30 | -0.16 | -44.44% | 2 | 5 | 73.54% |
| ANET240524P00190000 | 2024-04-12 2:41PM EDT | 190.00 | 0.85 | 0.10 | 0.30 | 0.00 | - | 2 | 1 | 70.41% |
| ANET240524P00195000 | 2024-05-01 11:05AM EDT | 195.00 | 0.80 | 0.15 | 0.35 | 0.00 | - | 7 | 13 | 68.12% |
| ANET240524P00200000 | 2024-05-03 2:34PM EDT | 200.00 | 0.34 | 0.25 | 0.40 | -0.71 | -67.62% | 2 | 28 | 66.31% |
| ANET240524P00205000 | 2024-04-30 11:25AM EDT | 205.00 | 1.10 | 0.35 | 0.55 | 0.00 | - | 1 | 19 | 65.23% |
| ANET240524P00210000 | 2024-05-02 12:55PM EDT | 210.00 | 1.75 | 0.50 | 0.70 | 0.00 | - | 1 | 7 | 63.87% |
| ANET240524P00215000 | 2024-04-19 3:14PM EDT | 215.00 | 4.31 | 0.70 | 0.90 | 0.00 | - | 2 | 6 | 62.65% |
| ANET240524P00220000 | 2024-05-03 2:47PM EDT | 220.00 | 1.06 | 1.00 | 1.20 | -2.38 | -69.19% | 3 | 110 | 61.96% |
| ANET240524P00225000 | 2024-05-03 2:30PM EDT | 225.00 | 1.44 | 1.40 | 1.60 | -2.16 | -60.00% | 2 | 129 | 61.39% |
| ANET240524P00230000 | 2024-05-03 2:30PM EDT | 230.00 | 1.91 | 1.85 | 2.10 | -2.79 | -59.36% | 11 | 553 | 60.51% |
| ANET240524P00235000 | 2024-05-03 1:51PM EDT | 235.00 | 2.50 | 2.55 | 2.80 | -3.65 | -59.35% | 35 | 61 | 60.41% |
| ANET240524P00240000 | 2024-05-03 2:47PM EDT | 240.00 | 3.31 | 3.40 | 3.60 | -4.34 | -56.73% | 8 | 29 | 60.01% |
| ANET240524P00245000 | 2024-05-03 1:17PM EDT | 245.00 | 4.35 | 4.40 | 4.70 | -4.32 | -49.83% | 7 | 28 | 59.84% |
| ANET240524P00250000 | 2024-05-03 2:47PM EDT | 250.00 | 5.50 | 5.60 | 5.90 | -6.20 | -52.99% | 7 | 137 | 59.38% |
| ANET240524P00255000 | 2024-05-03 11:40AM EDT | 255.00 | 7.20 | 7.00 | 7.40 | -5.47 | -43.17% | 17 | 75 | 59.06% |
| ANET240524P00260000 | 2024-05-03 3:48PM EDT | 260.00 | 8.89 | 8.70 | 9.10 | -7.31 | -45.12% | 7 | 76 | 58.79% |
| ANET240524P00265000 | 2024-05-02 11:41AM EDT | 265.00 | 19.10 | 10.70 | 11.20 | 0.00 | - | 2 | 65 | 58.91% |
| ANET240524P00270000 | 2024-05-03 2:47PM EDT | 270.00 | 12.60 | 12.90 | 13.50 | -8.20 | -39.42% | 21 | 60 | 58.79% |
| ANET240524P00275000 | 2024-05-03 2:00PM EDT | 275.00 | 14.62 | 15.40 | 16.00 | -10.26 | -41.24% | 13 | 9 | 58.63% |
| ANET240524P00280000 | 2024-05-03 12:41PM EDT | 280.00 | 17.80 | 17.80 | 18.80 | -13.35 | -42.86% | 1 | 17 | 57.87% |
| ANET240524P00285000 | 2024-05-03 1:53PM EDT | 285.00 | 20.00 | 21.10 | 21.80 | -21.57 | -51.89% | 4 | 3 | 58.26% |
| ANET240524P00290000 | 2024-05-03 10:02AM EDT | 290.00 | 26.50 | 24.30 | 25.00 | -23.22 | -46.70% | 9 | 5 | 57.93% |
| ANET240524P00295000 | 2024-05-03 9:55AM EDT | 295.00 | 28.00 | 27.50 | 28.50 | -17.03 | -37.82% | 6 | 0 | 57.27% |
© 2024 Yahoo. Tutti i diritti riservati.