Italia markets close in 2 hours 28 minutes
FTSE MIB
34.809,03 +316,62 (+0,92%) Dow Jones
38.686,32 +574,82 (+1,51%) Nasdaq
16.735,02 -2,08 (-0,01%) Nikkei 225
38.923,03 +435,13 (+1,13%) Petrolio
76,75 -0,24 (-0,31%) Bitcoin EUR
64.298,23 +1.686,99 (+2,69%)
Arista Networks, Inc. (ANET)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240628C00205000 | 2024-05-16 10:04AM EDT | 205.00 | 121.99 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ANET240628C00215000 | 2024-05-10 3:22PM EDT | 215.00 | 101.39 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ANET240628C00240000 | 2024-05-20 10:24AM EDT | 240.00 | 83.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ANET240628C00250000 | 2024-05-14 1:47PM EDT | 250.00 | 62.76 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ANET240628C00275000 | 2024-05-24 2:36PM EDT | 275.00 | 35.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ANET240628C00280000 | 2024-05-30 9:56AM EDT | 280.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| ANET240628C00285000 | 2024-05-31 2:54PM EDT | 285.00 | 17.87 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| ANET240628C00290000 | 2024-05-31 12:16PM EDT | 290.00 | 14.25 | 0.00 | 0.00 | 0.00 | - | 7 | 25 | 0.00% |
| ANET240628C00295000 | 2024-05-31 2:47PM EDT | 295.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 0.00% |
| ANET240628C00300000 | 2024-05-31 2:15PM EDT | 300.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 3 | 32 | 0.78% |
| ANET240628C00305000 | 2024-05-31 2:44PM EDT | 305.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 11 | 22 | 1.56% |
| ANET240628C00310000 | 2024-05-31 3:38PM EDT | 310.00 | 6.39 | 0.00 | 0.00 | 0.00 | - | 126 | 121 | 3.13% |
| ANET240628C00315000 | 2024-05-31 2:46PM EDT | 315.00 | 4.92 | 0.00 | 0.00 | 0.00 | - | 38 | 22 | 6.25% |
| ANET240628C00320000 | 2024-05-31 1:53PM EDT | 320.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 44 | 154 | 6.25% |
| ANET240628C00325000 | 2024-05-31 1:32PM EDT | 325.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 16 | 22 | 6.25% |
| ANET240628C00330000 | 2024-05-31 3:44PM EDT | 330.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 24 | 45 | 6.25% |
| ANET240628C00335000 | 2024-05-31 2:49PM EDT | 335.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 3 | 22 | 12.50% |
| ANET240628C00340000 | 2024-05-31 2:49PM EDT | 340.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 12.50% |
| ANET240628C00345000 | 2024-05-31 10:41AM EDT | 345.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 12.50% |
| ANET240628C00350000 | 2024-05-30 12:09PM EDT | 350.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 7 | 198 | 12.50% |
| ANET240628C00355000 | 2024-05-29 9:49AM EDT | 355.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 77 | 12.50% |
| ANET240628C00360000 | 2024-05-22 11:08AM EDT | 360.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 12.50% |
| ANET240628C00365000 | 2024-05-22 11:08AM EDT | 365.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| ANET240628C00370000 | 2024-05-23 9:48AM EDT | 370.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| ANET240628C00385000 | 2024-05-20 1:27PM EDT | 385.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | - | 3 | 25.00% |
| ANET240628C00390000 | 2024-05-21 9:30AM EDT | 390.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240628P00185000 | 2024-05-14 2:03PM EDT | 185.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| ANET240628P00200000 | 2024-05-17 9:30AM EDT | 200.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 20 | 40 | 25.00% |
| ANET240628P00210000 | 2024-05-23 3:08PM EDT | 210.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| ANET240628P00220000 | 2024-05-28 11:48AM EDT | 220.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 25.00% |
| ANET240628P00225000 | 2024-05-31 10:29AM EDT | 225.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 25.00% |
| ANET240628P00230000 | 2024-05-31 10:15AM EDT | 230.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 25.00% |
| ANET240628P00235000 | 2024-05-28 11:05AM EDT | 235.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 25.00% |
| ANET240628P00240000 | 2024-05-31 9:56AM EDT | 240.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| ANET240628P00245000 | 2024-05-31 3:46PM EDT | 245.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 6 | 38 | 12.50% |
| ANET240628P00250000 | 2024-05-31 3:46PM EDT | 250.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 22 | 429 | 12.50% |
| ANET240628P00255000 | 2024-05-30 9:30AM EDT | 255.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 12.50% |
| ANET240628P00260000 | 2024-05-31 10:33AM EDT | 260.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 75 | 12.50% |
| ANET240628P00265000 | 2024-05-30 3:35PM EDT | 265.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 3 | 32 | 12.50% |
| ANET240628P00270000 | 2024-05-31 1:31PM EDT | 270.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 7 | 61 | 6.25% |
| ANET240628P00275000 | 2024-05-31 1:31PM EDT | 275.00 | 3.47 | 0.00 | 0.00 | 0.00 | - | 2 | 60 | 6.25% |
| ANET240628P00280000 | 2024-05-31 2:06PM EDT | 280.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 12 | 115 | 6.25% |
| ANET240628P00285000 | 2024-05-31 10:40AM EDT | 285.00 | 7.48 | 0.00 | 0.00 | 0.00 | - | 1 | 92 | 3.13% |
| ANET240628P00290000 | 2024-05-31 3:05PM EDT | 290.00 | 8.63 | 0.00 | 0.00 | 0.00 | - | 19 | 72 | 3.13% |
| ANET240628P00295000 | 2024-05-31 11:42AM EDT | 295.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 2 | 42 | 0.78% |
| ANET240628P00300000 | 2024-05-31 10:15AM EDT | 300.00 | 11.85 | 0.00 | 0.00 | 0.00 | - | 3 | 113 | 0.00% |
| ANET240628P00305000 | 2024-05-30 2:22PM EDT | 305.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 0.00% |
| ANET240628P00310000 | 2024-05-30 9:49AM EDT | 310.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| ANET240628P00315000 | 2024-05-24 10:54AM EDT | 315.00 | 17.07 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| ANET240628P00320000 | 2024-05-23 1:20PM EDT | 320.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 52 | 53 | 0.00% |
| ANET240628P00330000 | 2024-05-31 10:59AM EDT | 330.00 | 34.50 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.