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
59.320,99 +837,76 (+1,43%)
Arista Networks, Inc. (ANET)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240531C00155000 | 2024-04-25 2:21PM EDT | 155.00 | 114.60 | 118.50 | 122.10 | 0.00 | - | - | 1 | 113.97% |
| ANET240531C00200000 | 2024-04-26 9:36AM EDT | 200.00 | 70.09 | 74.20 | 77.60 | 0.00 | - | 4 | 4 | 76.81% |
| ANET240531C00220000 | 2024-04-22 9:37AM EDT | 220.00 | 32.55 | 54.60 | 58.70 | 0.00 | - | - | 1 | 64.28% |
| ANET240531C00230000 | 2024-04-22 11:18AM EDT | 230.00 | 23.38 | 46.40 | 48.20 | 0.00 | - | - | 12 | 58.84% |
| ANET240531C00245000 | 2024-05-01 11:31AM EDT | 245.00 | 22.33 | 34.40 | 36.50 | 0.00 | - | 3 | 7 | 58.73% |
| ANET240531C00250000 | 2024-05-02 10:30AM EDT | 250.00 | 20.40 | 30.20 | 32.50 | 0.00 | - | 2 | 88 | 56.46% |
| ANET240531C00255000 | 2024-05-02 10:59AM EDT | 255.00 | 19.20 | 27.70 | 28.80 | 0.00 | - | 10 | 22 | 57.51% |
| ANET240531C00260000 | 2024-05-03 10:11AM EDT | 260.00 | 25.33 | 23.30 | 25.70 | +7.43 | +41.51% | 3 | 26 | 55.26% |
| ANET240531C00265000 | 2024-05-02 3:57PM EDT | 265.00 | 15.68 | 21.50 | 22.40 | 0.00 | - | 5 | 12 | 56.55% |
| ANET240531C00270000 | 2024-05-03 2:31PM EDT | 270.00 | 20.40 | 18.80 | 19.80 | +6.92 | +51.34% | 1 | 7 | 56.61% |
| ANET240531C00275000 | 2024-05-03 2:31PM EDT | 275.00 | 17.80 | 16.40 | 16.90 | +6.17 | +53.05% | 15 | 16 | 55.89% |
| ANET240531C00280000 | 2024-05-03 3:14PM EDT | 280.00 | 14.90 | 14.20 | 14.70 | +5.63 | +60.73% | 13 | 27 | 55.90% |
| ANET240531C00285000 | 2024-05-03 9:58AM EDT | 285.00 | 12.35 | 12.20 | 12.60 | +3.90 | +46.15% | 6 | 8 | 55.65% |
| ANET240531C00290000 | 2024-05-03 2:33PM EDT | 290.00 | 11.50 | 10.30 | 10.80 | +5.00 | +76.92% | 4 | 36 | 55.35% |
| ANET240531C00295000 | 2024-05-03 11:14AM EDT | 295.00 | 8.55 | 8.80 | 9.20 | +2.50 | +41.32% | 1 | 15 | 55.37% |
| ANET240531C00300000 | 2024-05-03 1:49PM EDT | 300.00 | 8.30 | 7.50 | 7.80 | +3.60 | +76.60% | 2 | 26 | 55.43% |
| ANET240531C00305000 | 2024-05-03 11:50AM EDT | 305.00 | 6.90 | 6.30 | 6.60 | +2.75 | +66.27% | 2 | 36 | 55.40% |
| ANET240531C00315000 | 2024-05-03 10:04AM EDT | 315.00 | 5.00 | 4.20 | 4.70 | +2.35 | +88.68% | 11 | 40 | 55.03% |
| ANET240531C00320000 | 2024-05-03 11:04AM EDT | 320.00 | 3.71 | 3.60 | 3.90 | +1.26 | +51.43% | 16 | 19 | 55.31% |
| ANET240531C00325000 | 2024-04-19 3:27PM EDT | 325.00 | 1.31 | 2.95 | 3.20 | 0.00 | - | 1 | 1 | 55.15% |
| ANET240531C00330000 | 2024-05-02 10:24AM EDT | 330.00 | 2.75 | 2.45 | 2.70 | +1.45 | +111.54% | 1 | 7 | 55.42% |
| ANET240531C00335000 | 2024-04-29 9:38AM EDT | 335.00 | 2.05 | 2.00 | 2.20 | 0.00 | - | 2 | 5 | 55.32% |
| ANET240531C00340000 | 2024-05-03 9:30AM EDT | 340.00 | 1.25 | 1.60 | 1.85 | +0.08 | +6.84% | 1 | 21 | 55.40% |
| ANET240531C00350000 | 2024-04-12 3:06PM EDT | 350.00 | 3.00 | 1.05 | 1.25 | 0.00 | - | 1 | 0 | 55.49% |
| ANET240531C00380000 | 2024-04-24 3:15PM EDT | 380.00 | 0.35 | 0.25 | 0.45 | 0.00 | - | - | 1 | 56.64% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240531P00180000 | 2024-04-22 11:06AM EDT | 180.00 | 1.05 | 0.05 | 0.30 | 0.00 | - | 1 | 3 | 67.58% |
| ANET240531P00185000 | 2024-05-03 2:30PM EDT | 185.00 | 0.19 | 0.15 | 0.25 | -0.41 | -68.33% | 2 | 6 | 64.84% |
| ANET240531P00190000 | 2024-04-26 9:34AM EDT | 190.00 | 0.55 | 0.10 | 0.35 | 0.00 | - | 1 | 2 | 61.96% |
| ANET240531P00195000 | 2024-05-01 1:08PM EDT | 195.00 | 1.10 | 0.25 | 0.45 | 0.00 | - | 5 | 9 | 62.11% |
| ANET240531P00200000 | 2024-05-03 2:01PM EDT | 200.00 | 0.42 | 0.35 | 0.55 | -0.63 | -60.00% | 1 | 7 | 60.55% |
| ANET240531P00205000 | 2024-04-29 10:17AM EDT | 205.00 | 1.15 | 0.50 | 0.70 | 0.00 | - | 1 | 7 | 59.47% |
| ANET240531P00210000 | 2024-05-03 3:53PM EDT | 210.00 | 0.77 | 0.75 | 0.90 | -0.78 | -50.32% | 4 | 10 | 58.89% |
| ANET240531P00215000 | 2024-05-03 11:42AM EDT | 215.00 | 1.10 | 1.00 | 1.15 | -1.81 | -62.20% | 7 | 13 | 57.79% |
| ANET240531P00220000 | 2024-05-03 3:53PM EDT | 220.00 | 1.41 | 1.30 | 1.50 | -2.59 | -64.75% | 4 | 35 | 56.80% |
| ANET240531P00225000 | 2024-05-01 1:15PM EDT | 225.00 | 5.10 | 1.75 | 1.95 | 0.00 | - | 3 | 17 | 56.18% |
| ANET240531P00230000 | 2024-05-03 2:01PM EDT | 230.00 | 2.17 | 2.30 | 2.50 | -3.03 | -58.27% | 3 | 18 | 55.49% |
| ANET240531P00235000 | 2024-05-03 3:21PM EDT | 235.00 | 3.00 | 3.00 | 3.20 | -9.83 | -76.62% | 5 | 2 | 54.93% |
| ANET240531P00240000 | 2024-05-03 2:30PM EDT | 240.00 | 3.86 | 3.70 | 4.10 | -5.36 | -58.13% | 6 | 42 | 54.11% |
| ANET240531P00245000 | 2024-05-03 11:15AM EDT | 245.00 | 5.84 | 4.90 | 5.20 | -2.51 | -30.06% | 1 | 14 | 54.19% |
| ANET240531P00250000 | 2024-05-03 2:49PM EDT | 250.00 | 6.10 | 6.20 | 6.50 | -4.25 | -41.06% | 5 | 26 | 53.97% |
| ANET240531P00255000 | 2024-05-03 3:48PM EDT | 255.00 | 7.84 | 7.60 | 8.00 | -8.11 | -50.85% | 16 | 81 | 53.49% |
| ANET240531P00260000 | 2024-05-03 11:41AM EDT | 260.00 | 9.50 | 9.30 | 9.90 | -9.65 | -50.39% | 3 | 10 | 53.46% |
| ANET240531P00265000 | 2024-05-03 11:32AM EDT | 265.00 | 12.00 | 11.30 | 11.80 | -10.10 | -45.70% | 2 | 36 | 53.10% |
| ANET240531P00270000 | 2024-05-03 3:59PM EDT | 270.00 | 13.90 | 13.60 | 14.10 | -3.88 | -21.82% | 10 | 12 | 53.09% |
| ANET240531P00280000 | 2024-05-03 10:48AM EDT | 280.00 | 19.51 | 18.80 | 19.50 | -23.04 | -54.15% | 1 | 12 | 52.93% |
| ANET240531P00285000 | 2024-04-15 2:00PM EDT | 285.00 | 29.52 | 21.40 | 22.40 | 0.00 | - | 13 | 13 | 51.98% |
| ANET240531P00290000 | 2024-04-19 9:32AM EDT | 290.00 | 40.90 | 24.60 | 25.60 | 0.00 | - | 2 | 13 | 51.73% |
© 2024 Yahoo. Tutti i diritti riservati.