Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.274,05 -131,61 (-0,34%) Petrolio
79,12 -2,81 (-3,43%) Bitcoin EUR
53.421,46 -2.280,49 (-4,09%)
Arista Networks, Inc. (ANET)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 03:59PM EDT
Dopo ore:
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240920C00140000 | 2024-03-05 11:31AM EDT | 140.00 | 141.72 | 157.70 | 161.20 | 0.00 | - | 4 | 5 | 201.12% |
| ANET240920C00170000 | 2024-03-01 2:50PM EDT | 170.00 | 125.00 | 124.30 | 127.20 | 0.00 | - | 2 | 2 | 149.65% |
| ANET240920C00175000 | 2024-02-09 10:41AM EDT | 175.00 | 114.30 | 105.00 | 108.20 | 0.00 | - | 2 | 1 | 111.14% |
| ANET240920C00180000 | 2024-04-12 11:47AM EDT | 180.00 | 100.50 | 83.40 | 85.90 | 0.00 | - | 2 | 5 | 65.21% |
| ANET240920C00190000 | 2024-04-24 10:24AM EDT | 190.00 | 75.70 | 75.50 | 77.60 | 0.00 | - | 1 | 5 | 63.03% |
| ANET240920C00195000 | 2024-04-15 3:17PM EDT | 195.00 | 78.80 | 71.50 | 72.80 | 0.00 | - | 1 | 8 | 60.91% |
| ANET240920C00200000 | 2024-04-30 3:26PM EDT | 200.00 | 70.80 | 67.80 | 69.30 | 0.00 | - | 3 | 72 | 60.52% |
| ANET240920C00210000 | 2024-04-26 12:09PM EDT | 210.00 | 69.25 | 60.20 | 61.20 | 0.00 | - | 1 | 17 | 57.83% |
| ANET240920C00220000 | 2024-04-16 2:29PM EDT | 220.00 | 59.61 | 53.20 | 54.20 | 0.00 | - | 10 | 36 | 56.24% |
| ANET240920C00230000 | 2024-04-23 1:53PM EDT | 230.00 | 42.40 | 46.80 | 47.60 | 0.00 | - | 1 | 10 | 54.87% |
| ANET240920C00240000 | 2024-04-29 10:12AM EDT | 240.00 | 48.00 | 40.70 | 41.50 | 0.00 | - | 4 | 42 | 53.50% |
| ANET240920C00250000 | 2024-05-01 9:30AM EDT | 250.00 | 35.42 | 35.30 | 36.50 | -8.13 | -18.67% | 4 | 77 | 52.89% |
| ANET240920C00260000 | 2024-05-01 11:08AM EDT | 260.00 | 30.50 | 30.50 | 30.80 | -0.98 | -3.11% | 13 | 294 | 51.48% |
| ANET240920C00270000 | 2024-05-01 10:41AM EDT | 270.00 | 25.80 | 26.10 | 26.50 | -1.23 | -4.55% | 7 | 273 | 50.78% |
| ANET240920C00280000 | 2024-05-01 10:11AM EDT | 280.00 | 21.00 | 22.20 | 22.60 | -4.00 | -16.00% | 1 | 1,035 | 50.10% |
| ANET240920C00290000 | 2024-04-30 12:04PM EDT | 290.00 | 21.20 | 18.70 | 19.10 | 0.00 | - | 1 | 98 | 49.71% |
| ANET240920C00300000 | 2024-04-29 9:43AM EDT | 300.00 | 19.25 | 15.80 | 16.20 | 0.00 | - | 1 | 111 | 49.34% |
| ANET240920C00310000 | 2024-04-30 1:10PM EDT | 310.00 | 13.57 | 13.40 | 13.80 | -1.13 | -7.69% | 1 | 179 | 49.20% |
| ANET240920C00320000 | 2024-04-25 2:50PM EDT | 320.00 | 15.38 | 11.10 | 11.50 | 0.00 | - | 8 | 125 | 48.67% |
| ANET240920C00330000 | 2024-04-30 1:10PM EDT | 330.00 | 10.40 | 9.20 | 9.60 | 0.00 | - | 5 | 182 | 48.32% |
| ANET240920C00340000 | 2024-04-24 3:46PM EDT | 340.00 | 8.00 | 7.60 | 8.10 | 0.00 | - | 8 | 92 | 48.25% |
| ANET240920C00350000 | 2024-05-01 3:23PM EDT | 350.00 | 6.68 | 6.40 | 6.80 | -1.02 | -13.25% | 1 | 198 | 48.15% |
| ANET240920C00360000 | 2024-04-26 9:44AM EDT | 360.00 | 7.40 | 5.30 | 5.60 | 0.00 | - | 100 | 193 | 47.80% |
| ANET240920C00370000 | 2024-04-29 12:08PM EDT | 370.00 | 5.44 | 4.40 | 4.70 | 0.00 | - | 6 | 156 | 47.78% |
| ANET240920C00380000 | 2024-04-29 2:29PM EDT | 380.00 | 4.50 | 3.60 | 4.00 | 0.00 | - | 12 | 46 | 47.96% |
| ANET240920C00390000 | 2024-04-30 3:24PM EDT | 390.00 | 3.61 | 3.00 | 3.30 | 0.00 | - | 29 | 270 | 47.77% |
| ANET240920C00400000 | 2024-04-29 3:07PM EDT | 400.00 | 3.13 | 2.50 | 2.80 | 0.00 | - | 5 | 56 | 47.92% |
| ANET240920C00410000 | 2024-05-01 11:55AM EDT | 410.00 | 2.17 | 2.05 | 2.35 | -0.70 | -24.39% | 1 | 143 | 47.95% |
| ANET240920C00420000 | 2024-05-01 3:27PM EDT | 420.00 | 1.98 | 1.75 | 1.95 | -1.62 | -45.00% | 3 | 135 | 47.86% |
| ANET240920C00430000 | 2024-04-25 10:48AM EDT | 430.00 | 2.20 | 1.50 | 1.65 | 0.00 | - | 1 | 14 | 47.99% |
| ANET240920C00440000 | 2024-04-19 2:48PM EDT | 440.00 | 1.10 | 1.25 | 1.45 | 0.00 | - | 1 | 6 | 48.43% |
| ANET240920C00450000 | 2024-04-26 3:17PM EDT | 450.00 | 1.60 | 1.05 | 1.25 | 0.00 | - | 1 | 11 | 48.67% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240920P00125000 | 2024-04-30 1:18PM EDT | 125.00 | 0.43 | 0.40 | 0.60 | 0.00 | - | 1 | 187 | 56.45% |
| ANET240920P00130000 | 2024-03-12 12:00PM EDT | 130.00 | 0.55 | 0.15 | 0.75 | 0.00 | - | 1 | 24 | 52.76% |
| ANET240920P00135000 | 2024-03-21 11:33AM EDT | 135.00 | 0.59 | 0.90 | 1.05 | 0.00 | - | - | 17 | 57.06% |
| ANET240920P00140000 | 2024-04-26 9:59AM EDT | 140.00 | 0.75 | 0.75 | 1.00 | 0.00 | - | 1 | 19 | 53.13% |
| ANET240920P00145000 | 2024-04-29 2:25PM EDT | 145.00 | 0.92 | 0.95 | 1.15 | 0.00 | - | 2 | 11 | 52.15% |
| ANET240920P00150000 | 2024-04-26 10:39AM EDT | 150.00 | 1.10 | 1.15 | 1.35 | 0.00 | - | 2 | 13 | 51.16% |
| ANET240920P00155000 | 2024-04-01 1:22PM EDT | 155.00 | 0.71 | 1.40 | 1.70 | 0.00 | - | 2 | 2 | 50.68% |
| ANET240920P00160000 | 2024-04-19 3:12PM EDT | 160.00 | 2.45 | 1.70 | 1.90 | 0.00 | - | 105 | 116 | 50.18% |
| ANET240920P00165000 | 2024-04-17 3:33PM EDT | 165.00 | 2.20 | 2.05 | 2.30 | 0.00 | - | 10 | 41 | 49.66% |
| ANET240920P00170000 | 2024-04-25 1:23PM EDT | 170.00 | 2.40 | 2.50 | 2.70 | 0.00 | - | 15 | 194 | 48.84% |
| ANET240920P00175000 | 2024-04-22 11:03AM EDT | 175.00 | 4.50 | 2.95 | 3.20 | 0.00 | - | 1 | 74 | 48.23% |
| ANET240920P00180000 | 2024-04-26 9:57AM EDT | 180.00 | 3.25 | 3.50 | 3.80 | 0.00 | - | 1 | 49 | 47.74% |
| ANET240920P00185000 | 2024-04-12 9:48AM EDT | 185.00 | 3.10 | 4.20 | 4.50 | 0.00 | - | 9 | 21 | 47.31% |
| ANET240920P00190000 | 2024-04-25 1:01PM EDT | 190.00 | 4.68 | 4.90 | 5.20 | 0.00 | - | 1 | 563 | 46.62% |
| ANET240920P00195000 | 2024-04-25 3:21PM EDT | 195.00 | 5.14 | 5.80 | 6.10 | 0.00 | - | 2 | 28 | 46.26% |
| ANET240920P00200000 | 2024-04-30 1:10PM EDT | 200.00 | 6.70 | 6.70 | 7.10 | 0.00 | - | 1 | 80 | 45.88% |
| ANET240920P00210000 | 2024-05-01 9:55AM EDT | 210.00 | 9.90 | 8.90 | 9.30 | +0.90 | +10.00% | 1 | 143 | 44.82% |
| ANET240920P00220000 | 2024-04-25 2:23PM EDT | 220.00 | 12.80 | 11.50 | 12.00 | +2.55 | +24.88% | 1 | 452 | 43.86% |
| ANET240920P00230000 | 2024-04-29 3:36PM EDT | 230.00 | 16.35 | 15.00 | 15.40 | +2.40 | +17.20% | 5 | 565 | 43.26% |
| ANET240920P00240000 | 2024-05-01 3:30PM EDT | 240.00 | 18.40 | 18.70 | 19.20 | +0.10 | +0.55% | 16 | 582 | 42.38% |
| ANET240920P00250000 | 2024-04-30 3:27PM EDT | 250.00 | 22.68 | 23.20 | 23.60 | 0.00 | - | 12 | 858 | 41.56% |
| ANET240920P00260000 | 2024-05-01 10:42AM EDT | 260.00 | 29.20 | 28.20 | 28.70 | +2.20 | +8.15% | 20 | 120 | 40.93% |
| ANET240920P00270000 | 2024-05-01 3:13PM EDT | 270.00 | 32.30 | 33.60 | 34.10 | +0.20 | +0.62% | 16 | 170 | 39.86% |
| ANET240920P00280000 | 2024-05-01 3:07PM EDT | 280.00 | 38.80 | 39.50 | 40.40 | +0.80 | +2.11% | 479 | 701 | 39.31% |
| ANET240920P00290000 | 2024-04-22 2:10PM EDT | 290.00 | 53.55 | 46.30 | 47.70 | 0.00 | - | 12 | 168 | 39.55% |
| ANET240920P00300000 | 2024-04-24 11:40AM EDT | 300.00 | 55.90 | 53.20 | 54.50 | 0.00 | - | 2 | 130 | 38.09% |
| ANET240920P00310000 | 2024-05-01 2:08PM EDT | 310.00 | 62.80 | 60.20 | 62.10 | +5.80 | +10.18% | 27 | 46 | 37.16% |
| ANET240920P00320000 | 2024-04-08 11:11AM EDT | 320.00 | 43.40 | 68.40 | 70.10 | 0.00 | - | 9 | 16 | 36.10% |
| ANET240920P00330000 | 2024-03-22 2:39PM EDT | 330.00 | 44.90 | 86.40 | 87.60 | 0.00 | - | 1 | 7 | 53.46% |
| ANET240920P00340000 | 2024-04-23 2:02PM EDT | 340.00 | 91.48 | 85.40 | 86.80 | 0.00 | - | 1 | 6 | 32.16% |
| ANET240920P00350000 | 2024-02-12 10:49AM EDT | 350.00 | 79.70 | 78.40 | 79.10 | 0.00 | - | - | 10 | 0.00% |
| ANET240920P00360000 | 2024-04-24 9:52AM EDT | 360.00 | 102.60 | 103.40 | 105.50 | 0.00 | - | - | 26 | 30.04% |
| ANET240920P00370000 | 2024-04-08 2:06PM EDT | 370.00 | 79.10 | 113.20 | 115.30 | 0.00 | - | 15 | 10 | 30.32% |
| ANET240920P00380000 | 2024-04-08 10:11AM EDT | 380.00 | 89.10 | 122.00 | 124.50 | 0.00 | - | - | 1 | 0.00% |
| ANET240920P00400000 | 2024-04-09 11:47AM EDT | 400.00 | 110.80 | 141.30 | 144.60 | 0.00 | - | - | 0 | 0.00% |
| ANET240920P00410000 | 2024-03-27 11:17AM EDT | 410.00 | 123.60 | 139.60 | 142.20 | 0.00 | - | 11 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.