Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.936,78 +120,86 (+0,32%) Nasdaq
15.620,22 -37,60 (-0,24%) Nikkei 225
38.274,05 -131,61 (-0,34%) Petrolio
79,10 -2,83 (-3,45%) Bitcoin EUR
53.824,21 -2.651,46 (-4,69%)
Arista Networks, Inc. (ANET)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:58PM EDT. Mercato aperto.
Opzioni d'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240719C00130000 | 2024-04-12 9:30AM EDT | 130.00 | 151.30 | 125.20 | 128.20 | 0.00 | - | 1 | 1 | 85.74% |
| ANET240719C00160000 | 2024-04-29 11:05AM EDT | 160.00 | 106.50 | 95.80 | 98.90 | 0.00 | - | 1 | 3 | 68.14% |
| ANET240719C00170000 | 2024-04-19 11:14AM EDT | 170.00 | 88.00 | 86.50 | 89.40 | 0.00 | - | 10 | 13 | 64.87% |
| ANET240719C00175000 | 2024-04-24 1:22PM EDT | 175.00 | 83.37 | 81.70 | 84.40 | 0.00 | - | 10 | 26 | 61.77% |
| ANET240719C00180000 | 2024-04-17 12:17PM EDT | 180.00 | 81.87 | 77.70 | 79.60 | 0.00 | - | 1 | 2 | 61.43% |
| ANET240719C00185000 | 2024-04-23 1:49PM EDT | 185.00 | 69.70 | 73.30 | 74.80 | 0.00 | - | 1 | 1 | 59.69% |
| ANET240719C00190000 | 2024-04-12 11:24AM EDT | 190.00 | 87.28 | 68.20 | 70.60 | 0.00 | - | 1 | 1 | 57.56% |
| ANET240719C00195000 | 2024-04-23 10:18AM EDT | 195.00 | 60.70 | 64.40 | 65.80 | 0.00 | - | - | 3 | 56.74% |
| ANET240719C00200000 | 2024-04-24 2:21PM EDT | 200.00 | 61.31 | 60.50 | 61.50 | 0.00 | - | 9 | 40 | 56.34% |
| ANET240719C00210000 | 2024-04-24 1:28PM EDT | 210.00 | 53.00 | 51.50 | 53.00 | 0.00 | - | 5 | 10 | 52.68% |
| ANET240719C00220000 | 2024-04-30 1:11PM EDT | 220.00 | 48.55 | 44.40 | 45.60 | 0.00 | - | 2 | 31 | 52.45% |
| ANET240719C00230000 | 2024-04-24 1:31PM EDT | 230.00 | 38.50 | 37.50 | 38.30 | 0.00 | - | 5 | 67 | 51.04% |
| ANET240719C00240000 | 2024-04-25 9:55AM EDT | 240.00 | 35.50 | 30.80 | 31.90 | 0.00 | - | 2 | 87 | 50.82% |
| ANET240719C00250000 | 2024-05-01 12:04PM EDT | 250.00 | 24.50 | 25.60 | 25.90 | -3.00 | -10.91% | 75 | 80 | 49.15% |
| ANET240719C00260000 | 2024-05-01 1:32PM EDT | 260.00 | 21.05 | 20.70 | 21.00 | -1.65 | -7.27% | 29 | 235 | 48.44% |
| ANET240719C00270000 | 2024-05-01 1:31PM EDT | 270.00 | 16.85 | 16.60 | 16.90 | -1.65 | -8.92% | 20 | 295 | 48.04% |
| ANET240719C00280000 | 2024-05-01 1:38PM EDT | 280.00 | 13.40 | 13.10 | 13.50 | -2.80 | -17.28% | 16 | 337 | 47.81% |
| ANET240719C00290000 | 2024-05-01 1:38PM EDT | 290.00 | 10.50 | 10.40 | 10.70 | -2.30 | -17.97% | 2 | 240 | 47.66% |
| ANET240719C00300000 | 2024-04-30 12:18PM EDT | 300.00 | 10.00 | 8.00 | 8.30 | 0.00 | - | 13 | 392 | 47.25% |
| ANET240719C00310000 | 2024-04-30 10:02AM EDT | 310.00 | 8.20 | 6.20 | 6.50 | 0.00 | - | 10 | 163 | 47.27% |
| ANET240719C00320000 | 2024-04-30 10:21AM EDT | 320.00 | 6.55 | 4.70 | 4.90 | 0.00 | - | 2 | 108 | 46.79% |
| ANET240719C00330000 | 2024-05-01 12:22PM EDT | 330.00 | 3.60 | 3.60 | 3.80 | -0.60 | -14.29% | 3 | 141 | 46.91% |
| ANET240719C00340000 | 2024-04-29 10:33AM EDT | 340.00 | 3.90 | 2.75 | 2.90 | 0.00 | - | 4 | 50 | 46.88% |
| ANET240719C00350000 | 2024-04-29 10:21AM EDT | 350.00 | 3.10 | 2.10 | 2.30 | 0.00 | - | 1 | 125 | 47.35% |
| ANET240719C00360000 | 2024-05-01 9:37AM EDT | 360.00 | 1.58 | 1.60 | 1.70 | -0.34 | -17.71% | 1 | 46 | 47.06% |
| ANET240719C00370000 | 2024-04-23 3:54PM EDT | 370.00 | 0.95 | 1.20 | 1.35 | 0.00 | - | 1 | 181 | 47.55% |
| ANET240719C00380000 | 2024-04-29 12:08PM EDT | 380.00 | 1.25 | 0.90 | 1.05 | 0.00 | - | 6 | 572 | 47.80% |
| ANET240719C00390000 | 2024-04-19 2:17PM EDT | 390.00 | 0.65 | 0.70 | 0.85 | 0.00 | - | 30 | 88 | 48.39% |
| ANET240719C00400000 | 2024-04-26 11:44AM EDT | 400.00 | 1.10 | 0.55 | 0.70 | 0.00 | - | 1 | 89 | 49.07% |
| ANET240719C00410000 | 2024-04-19 10:17AM EDT | 410.00 | 0.40 | 0.40 | 0.55 | 0.00 | - | 2 | 120 | 49.32% |
| ANET240719C00420000 | 2024-04-19 1:47PM EDT | 420.00 | 0.36 | 0.35 | 0.45 | 0.00 | - | 1 | 15 | 49.85% |
| ANET240719C00430000 | 2024-04-15 3:53PM EDT | 430.00 | 0.60 | 0.25 | 0.40 | 0.00 | - | 1 | 12 | 50.93% |
| ANET240719C00440000 | 2024-04-11 11:39AM EDT | 440.00 | 1.37 | 0.20 | 0.35 | 0.00 | - | 2 | 11 | 50.24% |
| ANET240719C00450000 | 2024-04-24 9:44AM EDT | 450.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 1 | 4 | 51.32% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240719P00130000 | 2024-03-19 3:41PM EDT | 130.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 1 | 7 | 69.34% |
| ANET240719P00135000 | 2024-04-12 3:10PM EDT | 135.00 | 0.20 | 0.05 | 0.80 | 0.00 | - | 1 | 12 | 66.41% |
| ANET240719P00140000 | 2024-02-01 3:20PM EDT | 140.00 | 0.85 | 0.10 | 1.45 | 0.00 | - | - | 1 | 69.53% |
| ANET240719P00145000 | 2024-02-14 3:38PM EDT | 145.00 | 0.75 | 0.15 | 0.75 | 0.00 | - | 3 | 4 | 60.25% |
| ANET240719P00150000 | 2024-02-05 3:18PM EDT | 150.00 | 0.95 | 0.15 | 0.70 | 0.00 | - | - | 2 | 56.52% |
| ANET240719P00155000 | 2024-04-19 12:35PM EDT | 155.00 | 0.65 | 0.45 | 0.60 | 0.00 | - | 252 | 167 | 55.27% |
| ANET240719P00160000 | 2024-04-30 12:50PM EDT | 160.00 | 0.52 | 0.60 | 0.70 | 0.00 | - | 18 | 40 | 54.13% |
| ANET240719P00165000 | 2024-04-15 3:42PM EDT | 165.00 | 0.76 | 0.75 | 0.85 | 0.00 | - | 11 | 11 | 53.00% |
| ANET240719P00170000 | 2024-05-01 1:18PM EDT | 170.00 | 1.00 | 0.90 | 1.05 | +0.20 | +25.00% | 1 | 14 | 51.83% |
| ANET240719P00175000 | 2024-04-24 11:23AM EDT | 175.00 | 1.29 | 1.10 | 1.25 | 0.00 | - | 12 | 9 | 50.62% |
| ANET240719P00180000 | 2024-05-01 1:24PM EDT | 180.00 | 1.49 | 1.40 | 1.55 | +0.24 | +19.20% | 1 | 36 | 50.49% |
| ANET240719P00185000 | 2024-04-29 11:16AM EDT | 185.00 | 1.42 | 1.70 | 1.90 | 0.00 | - | 1 | 24 | 49.65% |
| ANET240719P00190000 | 2024-04-29 11:16AM EDT | 190.00 | 1.72 | 2.20 | 2.35 | 0.00 | - | 1 | 11 | 49.01% |
| ANET240719P00195000 | 2024-04-25 2:40PM EDT | 195.00 | 2.25 | 2.70 | 2.85 | 0.00 | - | 1 | 673 | 48.23% |
| ANET240719P00200000 | 2024-04-30 11:52AM EDT | 200.00 | 2.70 | 3.30 | 3.50 | 0.00 | - | 4 | 128 | 47.73% |
| ANET240719P00210000 | 2024-05-01 1:24PM EDT | 210.00 | 4.97 | 4.90 | 5.10 | +0.70 | +16.39% | 2 | 72 | 46.62% |
| ANET240719P00220000 | 2024-05-01 9:51AM EDT | 220.00 | 7.40 | 7.00 | 7.30 | +1.20 | +19.35% | 1 | 170 | 45.78% |
| ANET240719P00230000 | 2024-05-01 11:58AM EDT | 230.00 | 10.00 | 9.80 | 10.10 | +1.60 | +19.05% | 6 | 506 | 44.91% |
| ANET240719P00240000 | 2024-05-01 1:37PM EDT | 240.00 | 13.50 | 13.60 | 13.70 | +0.80 | +6.30% | 11 | 299 | 44.32% |
| ANET240719P00250000 | 2024-05-01 12:07PM EDT | 250.00 | 18.56 | 17.90 | 18.20 | +2.53 | +15.78% | 19 | 414 | 44.06% |
| ANET240719P00260000 | 2024-05-01 12:16PM EDT | 260.00 | 23.20 | 22.80 | 23.20 | +3.00 | +14.85% | 22 | 454 | 43.26% |
| ANET240719P00270000 | 2024-05-01 12:07PM EDT | 270.00 | 29.90 | 28.80 | 29.30 | +3.90 | +15.00% | 1 | 442 | 43.21% |
| ANET240719P00280000 | 2024-05-01 1:25PM EDT | 280.00 | 35.60 | 35.20 | 35.90 | +7.30 | +25.80% | 1 | 114 | 42.77% |
| ANET240719P00290000 | 2024-04-26 1:51PM EDT | 290.00 | 35.18 | 42.80 | 43.40 | 0.00 | - | 2 | 131 | 42.98% |
| ANET240719P00300000 | 2024-04-30 2:29PM EDT | 300.00 | 46.65 | 49.90 | 51.30 | 0.00 | - | 1 | 118 | 42.90% |
| ANET240719P00310000 | 2024-04-08 3:13PM EDT | 310.00 | 30.70 | 58.30 | 59.60 | 0.00 | - | 14 | 30 | 42.66% |
| ANET240719P00320000 | 2024-04-18 9:46AM EDT | 320.00 | 67.90 | 67.20 | 68.40 | 0.00 | - | 15 | 32 | 42.85% |
| ANET240719P00330000 | 2024-02-29 12:39PM EDT | 330.00 | 60.40 | 48.30 | 50.40 | 0.00 | - | 3 | 3 | 0.00% |
| ANET240719P00340000 | 2024-04-08 9:34AM EDT | 340.00 | 51.80 | 85.30 | 87.20 | 0.00 | - | - | 1 | 45.23% |
| ANET240719P00350000 | 2024-01-31 4:04PM EDT | 350.00 | 92.00 | 65.70 | 68.10 | 0.00 | - | - | 1 | 0.00% |
| ANET240719P00360000 | 2024-02-20 10:30AM EDT | 360.00 | 100.80 | 60.30 | 64.10 | 0.00 | - | - | 1 | 0.00% |
| ANET240719P00370000 | 2024-04-08 11:36AM EDT | 370.00 | 76.50 | 114.00 | 116.90 | 0.00 | - | - | 0 | 52.89% |
© 2024 Yahoo. Tutti i diritti riservati.