Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.815,92 -570,17 (-1,49%) Nasdaq
15.657,82 -325,26 (-2,04%) Nikkei 225
38.345,22 -60,44 (-0,16%) Petrolio
81,17 -0,76 (-0,93%) Bitcoin EUR
56.273,37 -3.016,36 (-5,09%)
Arista Networks, Inc. (ANET)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240621C00070000 | 2024-04-12 9:31AM EDT | 70.00 | 206.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANET240621C00075000 | 2024-02-22 4:53PM EDT | 75.00 | 195.67 | 230.30 | 233.90 | 0.00 | - | 10 | 106 | 696.73% |
| ANET240621C00080000 | 2023-11-14 2:41PM EDT | 80.00 | 138.75 | 151.00 | 155.50 | 0.00 | - | 1 | 0 | 0.00% |
| ANET240621C00090000 | 2024-03-28 11:19AM EDT | 90.00 | 203.60 | 173.90 | 176.90 | 0.00 | - | 12 | 5 | 248.85% |
| ANET240621C00095000 | 2023-08-24 9:33AM EDT | 95.00 | 102.35 | 89.80 | 91.60 | 0.00 | - | 2 | 21 | 0.00% |
| ANET240621C00100000 | 2023-11-14 10:42AM EDT | 100.00 | 117.50 | 130.80 | 132.80 | 0.00 | - | 2 | 21 | 0.00% |
| ANET240621C00105000 | 2023-07-12 12:28PM EDT | 105.00 | 65.80 | 77.20 | 78.80 | 0.00 | - | 7 | 14 | 0.00% |
| ANET240621C00110000 | 2023-12-29 11:43AM EDT | 110.00 | 129.86 | 160.10 | 163.40 | 0.00 | - | 5 | 49 | 251.61% |
| ANET240621C00115000 | 2023-07-18 10:22AM EDT | 115.00 | 66.90 | 77.50 | 78.20 | 0.00 | - | 2 | 3 | 0.00% |
| ANET240621C00120000 | 2024-04-09 10:15AM EDT | 120.00 | 174.27 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ANET240621C00125000 | 2023-12-28 3:16PM EDT | 125.00 | 117.90 | 140.90 | 144.30 | 0.00 | - | 40 | 52 | 195.29% |
| ANET240621C00130000 | 2024-02-13 12:38PM EDT | 130.00 | 140.70 | 154.30 | 158.30 | 0.00 | - | 1 | 23 | 288.42% |
| ANET240621C00135000 | 2024-04-24 1:31PM EDT | 135.00 | 121.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANET240621C00140000 | 2023-10-27 12:38PM EDT | 140.00 | 50.19 | 83.90 | 87.00 | 0.00 | - | 1 | 7 | 0.00% |
| ANET240621C00145000 | 2024-04-22 3:02PM EDT | 145.00 | 103.69 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ANET240621C00150000 | 2024-04-02 2:31PM EDT | 150.00 | 141.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ANET240621C00155000 | 2023-12-21 1:37PM EDT | 155.00 | 86.54 | 110.60 | 115.40 | 0.00 | - | 5 | 37 | 150.88% |
| ANET240621C00160000 | 2024-03-28 9:39AM EDT | 160.00 | 131.79 | 104.60 | 108.00 | 0.00 | - | 6 | 128 | 135.33% |
| ANET240621C00165000 | 2024-03-21 10:58AM EDT | 165.00 | 139.00 | 81.00 | 85.90 | 0.00 | - | 1 | 77 | 0.00% |
| ANET240621C00170000 | 2024-04-12 10:31AM EDT | 170.00 | 109.84 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ANET240621C00175000 | 2024-04-08 11:11AM EDT | 175.00 | 125.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANET240621C00180000 | 2024-04-19 2:44PM EDT | 180.00 | 69.87 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ANET240621C00185000 | 2024-04-22 3:13PM EDT | 185.00 | 65.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ANET240621C00190000 | 2024-04-17 12:09PM EDT | 190.00 | 70.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANET240621C00195000 | 2024-04-18 10:49AM EDT | 195.00 | 68.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANET240621C00200000 | 2024-04-26 11:30AM EDT | 200.00 | 69.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANET240621C00210000 | 2024-04-30 1:11PM EDT | 210.00 | 54.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ANET240621C00220000 | 2024-04-30 3:53PM EDT | 220.00 | 44.24 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ANET240621C00230000 | 2024-04-30 3:53PM EDT | 230.00 | 36.66 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ANET240621C00240000 | 2024-04-29 3:06PM EDT | 240.00 | 31.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ANET240621C00250000 | 2024-04-30 2:19PM EDT | 250.00 | 25.60 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| ANET240621C00260000 | 2024-04-30 3:43PM EDT | 260.00 | 19.70 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.78% |
| ANET240621C00270000 | 2024-04-30 1:45PM EDT | 270.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 3.13% |
| ANET240621C00280000 | 2024-04-30 2:53PM EDT | 280.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 6.25% |
| ANET240621C00290000 | 2024-04-30 1:59PM EDT | 290.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| ANET240621C00300000 | 2024-04-30 3:54PM EDT | 300.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| ANET240621C00310000 | 2024-04-30 2:49PM EDT | 310.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ANET240621C00320000 | 2024-04-30 10:42AM EDT | 320.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ANET240621C00330000 | 2024-04-29 10:33AM EDT | 330.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ANET240621C00340000 | 2024-04-29 11:43AM EDT | 340.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ANET240621C00350000 | 2024-04-30 11:17AM EDT | 350.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| ANET240621C00360000 | 2024-04-30 12:50PM EDT | 360.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ANET240621C00370000 | 2024-04-29 2:38PM EDT | 370.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ANET240621C00380000 | 2024-04-19 2:31PM EDT | 380.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| ANET240621C00390000 | 2024-04-24 9:30AM EDT | 390.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ANET240621C00400000 | 2024-04-18 9:40AM EDT | 400.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ANET240621C00410000 | 2024-04-12 9:48AM EDT | 410.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ANET240621C00420000 | 2024-04-25 10:16AM EDT | 420.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| ANET240621C00430000 | 2024-04-17 9:30AM EDT | 430.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ANET240621C00440000 | 2024-03-22 10:47AM EDT | 440.00 | 1.70 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 64.94% |
| ANET240621C00450000 | 2024-04-24 9:44AM EDT | 450.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240621P00070000 | 2024-04-04 1:17PM EDT | 70.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ANET240621P00080000 | 2024-04-02 10:51AM EDT | 80.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ANET240621P00085000 | 2024-01-29 12:00PM EDT | 85.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 43 | 105.86% |
| ANET240621P00090000 | 2024-03-19 10:58AM EDT | 90.00 | 0.13 | 0.00 | 0.45 | 0.00 | - | 1 | 28 | 119.14% |
| ANET240621P00095000 | 2024-02-29 12:45PM EDT | 95.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 1 | 86 | 105.47% |
| ANET240621P00100000 | 2024-03-19 10:58AM EDT | 100.00 | 0.17 | 0.00 | 0.45 | 0.00 | - | 1 | 83 | 107.81% |
| ANET240621P00105000 | 2024-02-09 10:42AM EDT | 105.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | 10 | 173 | 102.64% |
| ANET240621P00110000 | 2024-03-22 10:00AM EDT | 110.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 310 | 94.53% |
| ANET240621P00115000 | 2024-03-07 11:08AM EDT | 115.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 561 | 88.28% |
| ANET240621P00120000 | 2024-03-20 10:49AM EDT | 120.00 | 0.21 | 0.00 | 0.40 | 0.00 | - | 1 | 14 | 87.01% |
| ANET240621P00125000 | 2024-02-02 1:34PM EDT | 125.00 | 0.40 | 0.00 | 1.00 | 0.00 | - | 265 | 272 | 94.14% |
| ANET240621P00130000 | 2024-04-19 12:14PM EDT | 130.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ANET240621P00135000 | 2024-04-15 1:56PM EDT | 135.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 361 | 0 | 25.00% |
| ANET240621P00140000 | 2024-04-15 1:56PM EDT | 140.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 361 | 0 | 25.00% |
| ANET240621P00145000 | 2024-04-17 1:52PM EDT | 145.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| ANET240621P00150000 | 2024-04-17 11:34AM EDT | 150.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| ANET240621P00155000 | 2024-04-08 1:51PM EDT | 155.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| ANET240621P00160000 | 2024-04-30 11:19AM EDT | 160.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| ANET240621P00165000 | 2024-04-19 12:14PM EDT | 165.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ANET240621P00170000 | 2024-04-29 2:05PM EDT | 170.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ANET240621P00175000 | 2024-04-26 3:55PM EDT | 175.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ANET240621P00180000 | 2024-04-24 11:27AM EDT | 180.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ANET240621P00185000 | 2024-04-26 2:24PM EDT | 185.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| ANET240621P00190000 | 2024-04-30 1:12PM EDT | 190.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| ANET240621P00195000 | 2024-04-29 11:43AM EDT | 195.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ANET240621P00200000 | 2024-04-30 3:24PM EDT | 200.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| ANET240621P00210000 | 2024-04-30 3:07PM EDT | 210.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| ANET240621P00220000 | 2024-04-30 3:55PM EDT | 220.00 | 4.96 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| ANET240621P00230000 | 2024-04-30 1:23PM EDT | 230.00 | 6.82 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| ANET240621P00240000 | 2024-04-30 3:51PM EDT | 240.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 3.13% |
| ANET240621P00250000 | 2024-04-30 2:45PM EDT | 250.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| ANET240621P00260000 | 2024-04-30 2:44PM EDT | 260.00 | 18.11 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| ANET240621P00270000 | 2024-04-30 10:56AM EDT | 270.00 | 22.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ANET240621P00280000 | 2024-04-29 10:17AM EDT | 280.00 | 26.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ANET240621P00290000 | 2024-04-25 1:32PM EDT | 290.00 | 33.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANET240621P00300000 | 2024-04-29 1:57PM EDT | 300.00 | 42.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ANET240621P00310000 | 2024-04-12 3:48PM EDT | 310.00 | 45.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ANET240621P00320000 | 2024-03-28 12:14PM EDT | 320.00 | 39.90 | 57.90 | 59.90 | 0.00 | - | 1 | 57 | 0.00% |
| ANET240621P00330000 | 2024-03-27 10:39AM EDT | 330.00 | 48.60 | 62.40 | 64.90 | 0.00 | - | 1 | 31 | 0.00% |
| ANET240621P00340000 | 2024-04-12 12:00PM EDT | 340.00 | 70.57 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ANET240621P00350000 | 2024-02-29 12:39PM EDT | 350.00 | 76.80 | 62.10 | 65.20 | 0.00 | - | 1 | 1 | 0.00% |
| ANET240621P00370000 | 2024-03-25 9:33AM EDT | 370.00 | 68.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.