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
58.337,98 +3.186,19 (+5,78%)
Arista Networks, Inc. (ANET)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET241115C00150000 | 2024-04-22 3:02PM EDT | 150.00 | 104.53 | 129.10 | 132.70 | 0.00 | - | - | 8 | 71.58% |
| ANET241115C00175000 | 2024-04-22 9:30AM EDT | 175.00 | 83.10 | 107.30 | 110.10 | 0.00 | - | - | 1 | 64.34% |
| ANET241115C00190000 | 2024-04-22 2:31PM EDT | 190.00 | 72.10 | 94.70 | 97.10 | 0.00 | - | - | 1 | 60.57% |
| ANET241115C00200000 | 2024-04-23 10:18AM EDT | 200.00 | 67.00 | 86.90 | 89.20 | 0.00 | - | - | 1 | 59.06% |
| ANET241115C00210000 | 2024-04-29 2:00PM EDT | 210.00 | 70.50 | 79.70 | 81.60 | 0.00 | - | 1 | 2 | 57.92% |
| ANET241115C00220000 | 2024-05-03 10:07AM EDT | 220.00 | 73.00 | 71.90 | 74.60 | +19.70 | +36.96% | 1 | 7 | 56.31% |
| ANET241115C00230000 | 2024-04-23 10:26AM EDT | 230.00 | 47.60 | 65.80 | 67.60 | 0.00 | - | 1 | 2 | 55.59% |
| ANET241115C00240000 | 2024-05-03 12:47PM EDT | 240.00 | 61.09 | 57.80 | 61.00 | +11.49 | +23.17% | 1 | 21 | 53.28% |
| ANET241115C00250000 | 2024-04-25 12:41PM EDT | 250.00 | 47.80 | 53.30 | 55.00 | 0.00 | - | 13 | 19 | 53.46% |
| ANET241115C00260000 | 2024-05-03 9:37AM EDT | 260.00 | 48.50 | 47.90 | 49.20 | +12.50 | +34.72% | 3 | 72 | 52.62% |
| ANET241115C00270000 | 2024-05-03 3:52PM EDT | 270.00 | 43.51 | 42.70 | 43.80 | +10.31 | +31.05% | 7 | 420 | 51.71% |
| ANET241115C00280000 | 2024-05-03 3:52PM EDT | 280.00 | 38.78 | 38.30 | 39.10 | +7.28 | +23.11% | 14 | 45 | 51.30% |
| ANET241115C00290000 | 2024-05-01 10:11AM EDT | 290.00 | 24.50 | 34.10 | 34.90 | 0.00 | - | 5 | 37 | 50.89% |
| ANET241115C00300000 | 2024-04-24 2:42PM EDT | 300.00 | 22.10 | 30.30 | 31.00 | 0.00 | - | 5 | 19 | 50.47% |
| ANET241115C00310000 | 2024-04-26 1:41PM EDT | 310.00 | 24.30 | 26.80 | 27.50 | 0.00 | - | 1 | 81 | 50.09% |
| ANET241115C00320000 | 2024-04-26 11:32AM EDT | 320.00 | 21.60 | 23.70 | 24.30 | 0.00 | - | 5 | 29 | 50.13% |
| ANET241115C00330000 | 2024-05-03 9:44AM EDT | 330.00 | 21.98 | 20.90 | 21.40 | +6.78 | +44.61% | 1 | 8 | 49.73% |
| ANET241115C00340000 | 2024-04-26 12:12PM EDT | 340.00 | 16.40 | 18.50 | 18.90 | 0.00 | - | 2 | 4 | 49.51% |
| ANET241115C00350000 | 2024-04-19 3:43PM EDT | 350.00 | 8.90 | 16.20 | 16.80 | 0.00 | - | 2 | 2 | 49.49% |
| ANET241115C00360000 | 2024-05-03 12:40PM EDT | 360.00 | 14.70 | 14.20 | 14.80 | +2.80 | +23.53% | 3 | 5 | 49.30% |
| ANET241115C00370000 | 2024-05-03 9:56AM EDT | 370.00 | 13.30 | 12.40 | 13.10 | -1.20 | -8.28% | 1 | 3 | 49.24% |
| ANET241115C00380000 | 2024-04-08 11:36AM EDT | 380.00 | 17.70 | 10.80 | 11.60 | 0.00 | - | - | 2 | 49.21% |
| ANET241115C00390000 | 2024-04-25 3:13PM EDT | 390.00 | 9.10 | 9.50 | 10.10 | 0.00 | - | 4 | 28 | 48.90% |
| ANET241115C00400000 | 2024-05-03 10:58AM EDT | 400.00 | 8.40 | 8.40 | 8.90 | +1.30 | +18.31% | 1 | 14 | 48.84% |
| ANET241115C00430000 | 2024-05-03 2:28PM EDT | 430.00 | 5.90 | 5.60 | 6.00 | +2.00 | +51.28% | 40 | 6 | 48.52% |
| ANET241115C00440000 | 2024-04-24 9:52AM EDT | 440.00 | 3.50 | 4.80 | 5.30 | 0.00 | - | - | 10 | 48.54% |
| ANET241115C00450000 | 2024-04-17 10:06AM EDT | 450.00 | 3.30 | 4.30 | 4.70 | 0.00 | - | 1 | 12 | 48.60% |
Opzioni di venditaper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET241115P00150000 | 2024-04-22 1:03PM EDT | 150.00 | 3.07 | 1.50 | 2.25 | 0.00 | - | 1 | 2 | 52.10% |
| ANET241115P00160000 | 2024-04-25 3:41PM EDT | 160.00 | 3.30 | 1.85 | 3.10 | 0.00 | - | 1 | 5 | 50.40% |
| ANET241115P00165000 | 2024-05-03 10:13AM EDT | 165.00 | 2.99 | 2.80 | 3.10 | -1.01 | -25.25% | - | 10 | 50.09% |
| ANET241115P00170000 | 2024-04-26 2:51PM EDT | 170.00 | 4.30 | 3.20 | 3.60 | 0.00 | - | 1 | 93 | 50.21% |
| ANET241115P00175000 | 2024-05-01 2:52PM EDT | 175.00 | 5.30 | 3.80 | 4.10 | 0.00 | - | 329 | 332 | 49.52% |
| ANET241115P00185000 | 2024-04-25 10:43AM EDT | 185.00 | 7.00 | 5.00 | 5.40 | 0.00 | - | 1 | 1 | 48.55% |
| ANET241115P00190000 | 2024-04-25 11:12AM EDT | 190.00 | 7.90 | 5.80 | 6.20 | 0.00 | - | - | 12 | 48.21% |
| ANET241115P00200000 | 2024-04-29 9:43AM EDT | 200.00 | 9.60 | 7.50 | 7.90 | 0.00 | - | 10 | 11 | 47.19% |
| ANET241115P00210000 | 2024-04-22 10:23AM EDT | 210.00 | 9.98 | 9.60 | 10.20 | -6.02 | -37.63% | 1 | 32 | 46.76% |
| ANET241115P00220000 | 2024-05-01 9:54AM EDT | 220.00 | 12.35 | 12.00 | 12.60 | -4.95 | -28.61% | 2 | 6 | 45.80% |
| ANET241115P00230000 | 2024-04-23 11:47AM EDT | 230.00 | 21.35 | 14.90 | 15.40 | 0.00 | - | 1 | 165 | 44.90% |
| ANET241115P00240000 | 2024-05-02 1:50PM EDT | 240.00 | 23.00 | 18.30 | 19.00 | 0.00 | - | 10 | 350 | 44.61% |
| ANET241115P00250000 | 2024-05-02 3:35PM EDT | 250.00 | 27.00 | 22.00 | 22.70 | 0.00 | - | 5 | 89 | 43.81% |
| ANET241115P00260000 | 2024-04-24 12:41PM EDT | 260.00 | 35.50 | 26.20 | 26.90 | 0.00 | - | 1 | 8 | 43.12% |
| ANET241115P00270000 | 2024-05-03 1:39PM EDT | 270.00 | 30.76 | 30.90 | 31.80 | -6.24 | -16.86% | 2 | 6 | 42.75% |
| ANET241115P00280000 | 2024-04-25 12:59PM EDT | 280.00 | 41.40 | 36.30 | 37.00 | 0.00 | - | 10 | 15 | 42.19% |
| ANET241115P00290000 | 2024-04-17 11:07AM EDT | 290.00 | 49.40 | 41.80 | 42.80 | 0.00 | - | - | 1 | 41.82% |
| ANET241115P00300000 | 2024-05-03 3:09PM EDT | 300.00 | 47.40 | 47.90 | 48.80 | -5.80 | -10.90% | 1 | 4 | 41.18% |
| ANET241115P00320000 | 2024-05-03 3:42PM EDT | 320.00 | 61.50 | 61.10 | 62.50 | -15.20 | -19.82% | 14 | 1 | 40.53% |
| ANET241115P00380000 | 2024-04-10 9:35AM EDT | 380.00 | 94.70 | 108.60 | 110.90 | 0.00 | - | - | 1 | 37.87% |
| ANET241115P00410000 | 2024-03-27 11:17AM EDT | 410.00 | 125.10 | 140.40 | 143.30 | 0.00 | - | 2 | 0 | 48.56% |
| ANET241115P00420000 | 2024-04-08 9:35AM EDT | 420.00 | 127.70 | 145.30 | 148.60 | 0.00 | - | - | 0 | 39.30% |
© 2024 Yahoo. Tutti i diritti riservati.