Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.968,24 +152,32 (+0,40%) Nasdaq
15.648,29 -9,53 (-0,06%) Nikkei 225
38.274,05 -131,61 (-0,34%) Petrolio
78,92 -3,01 (-3,67%) Bitcoin EUR
53.914,52 -2.594,57 (-4,59%)
Arista Networks, Inc. (ANET)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:23PM EDT. Mercato aperto.
Opzioni d'acquistoper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET241220C00150000 | 2024-04-09 10:49AM EDT | 150.00 | 145.00 | 112.90 | 115.60 | 0.00 | - | 1 | 3 | 67.87% |
| ANET241220C00170000 | 2024-03-22 12:54PM EDT | 170.00 | 144.42 | 88.00 | 89.70 | 0.00 | - | 2 | 2 | 43.97% |
| ANET241220C00175000 | 2024-01-25 1:33PM EDT | 175.00 | 106.41 | 104.70 | 107.70 | 0.00 | - | 1 | 1 | 86.18% |
| ANET241220C00180000 | 2024-01-31 10:30AM EDT | 180.00 | 97.42 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ANET241220C00185000 | 2024-04-24 1:12PM EDT | 185.00 | 84.10 | 84.70 | 86.20 | 0.00 | - | - | 1 | 59.59% |
| ANET241220C00190000 | 2024-04-18 10:30AM EDT | 190.00 | 83.96 | 80.30 | 82.70 | 0.00 | - | 2 | 3 | 58.42% |
| ANET241220C00210000 | 2024-04-12 2:17PM EDT | 210.00 | 80.60 | 66.60 | 68.60 | 0.00 | - | 2 | 75 | 55.93% |
| ANET241220C00220000 | 2024-04-19 12:50PM EDT | 220.00 | 56.80 | 60.10 | 62.40 | 0.00 | - | 3 | 5 | 54.90% |
| ANET241220C00230000 | 2024-04-19 2:13PM EDT | 230.00 | 49.70 | 54.20 | 55.80 | 0.00 | - | 1 | 6 | 53.57% |
| ANET241220C00240000 | 2024-04-19 2:29PM EDT | 240.00 | 44.40 | 48.60 | 49.80 | 0.00 | - | 1 | 21 | 52.41% |
| ANET241220C00250000 | 2024-04-24 2:30PM EDT | 250.00 | 43.45 | 42.80 | 44.70 | 0.00 | - | 20 | 32 | 51.27% |
| ANET241220C00260000 | 2024-04-29 2:40PM EDT | 260.00 | 42.70 | 38.90 | 40.00 | 0.00 | - | 5 | 17 | 51.14% |
| ANET241220C00270000 | 2024-04-29 2:40PM EDT | 270.00 | 38.10 | 34.00 | 35.40 | 0.00 | - | 5 | 79 | 50.02% |
| ANET241220C00280000 | 2024-04-29 3:29PM EDT | 280.00 | 34.00 | 30.80 | 31.80 | 0.00 | - | 1 | 57 | 50.13% |
| ANET241220C00290000 | 2024-04-22 1:30PM EDT | 290.00 | 21.86 | 27.20 | 28.20 | 0.00 | - | 1 | 74 | 50.23% |
| ANET241220C00300000 | 2024-04-19 11:21AM EDT | 300.00 | 22.90 | 24.10 | 24.80 | 0.00 | - | 1 | 69 | 49.57% |
| ANET241220C00310000 | 2024-04-25 3:42PM EDT | 310.00 | 25.80 | 21.30 | 21.90 | 0.00 | - | 2 | 55 | 49.17% |
| ANET241220C00320000 | 2024-04-22 2:26PM EDT | 320.00 | 15.17 | 18.80 | 19.40 | 0.00 | - | 4 | 26 | 48.94% |
| ANET241220C00330000 | 2024-04-25 10:19AM EDT | 330.00 | 19.20 | 16.40 | 17.10 | 0.00 | - | 1 | 36 | 48.64% |
| ANET241220C00340000 | 2024-04-25 10:29AM EDT | 340.00 | 17.40 | 14.50 | 15.10 | 0.00 | - | 3 | 45 | 48.44% |
| ANET241220C00350000 | 2024-04-25 10:43AM EDT | 350.00 | 15.00 | 12.70 | 13.40 | 0.00 | - | 1 | 19 | 48.38% |
| ANET241220C00360000 | 2024-04-25 10:20AM EDT | 360.00 | 13.20 | 11.20 | 11.90 | 0.00 | - | 1 | 33 | 48.35% |
| ANET241220C00370000 | 2024-04-26 9:48AM EDT | 370.00 | 13.00 | 9.60 | 10.60 | 0.00 | - | 1 | 16 | 48.38% |
| ANET241220C00380000 | 2024-04-29 10:53AM EDT | 380.00 | 10.47 | 8.50 | 9.70 | 0.00 | - | 1 | 151 | 48.86% |
| ANET241220C00390000 | 2024-04-16 12:14PM EDT | 390.00 | 9.50 | 7.00 | 8.50 | 0.00 | - | 2 | 123 | 48.61% |
| ANET241220C00400000 | 2024-04-02 3:24PM EDT | 400.00 | 13.70 | 6.70 | 7.20 | 0.00 | - | 1 | 128 | 47.90% |
| ANET241220C00410000 | 2024-04-23 2:31PM EDT | 410.00 | 4.60 | 5.80 | 6.30 | 0.00 | - | 3 | 34 | 47.72% |
| ANET241220C00420000 | 2024-04-23 2:26PM EDT | 420.00 | 4.00 | 5.10 | 5.60 | 0.00 | - | 1 | 18 | 47.76% |
| ANET241220C00430000 | 2024-04-22 1:56PM EDT | 430.00 | 3.20 | 4.50 | 4.90 | 0.00 | - | 1 | 8 | 47.61% |
| ANET241220C00440000 | 2024-04-08 9:30AM EDT | 440.00 | 10.50 | 2.85 | 4.50 | 0.00 | - | 2 | 45 | 48.03% |
| ANET241220C00450000 | 2024-04-15 3:49PM EDT | 450.00 | 4.60 | 3.40 | 3.80 | 0.00 | - | 122 | 183 | 47.49% |
Opzioni di venditaper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET241220P00130000 | 2024-04-25 3:46PM EDT | 130.00 | 1.50 | 0.00 | 3.70 | 0.00 | - | 1 | 39 | 53.25% |
| ANET241220P00135000 | 2024-04-04 10:36AM EDT | 135.00 | 1.05 | 1.00 | 4.00 | 0.00 | - | 2 | 6 | 54.21% |
| ANET241220P00140000 | 2024-04-12 2:54PM EDT | 140.00 | 1.95 | 0.30 | 4.30 | 0.00 | - | 10 | 17 | 50.59% |
| ANET241220P00145000 | 2024-04-02 9:35AM EDT | 145.00 | 1.60 | 2.45 | 2.80 | 0.00 | - | 1 | 6 | 50.41% |
| ANET241220P00150000 | 2024-04-25 3:46PM EDT | 150.00 | 2.78 | 2.90 | 3.20 | 0.00 | - | 1 | 30 | 49.55% |
| ANET241220P00160000 | 2024-04-25 9:44AM EDT | 160.00 | 4.20 | 3.90 | 4.30 | 0.00 | - | 1 | 6 | 48.43% |
| ANET241220P00165000 | 2024-04-12 12:59PM EDT | 165.00 | 4.10 | 3.80 | 5.20 | 0.00 | - | 1 | 45 | 48.63% |
| ANET241220P00170000 | 2024-04-19 2:28PM EDT | 170.00 | 6.00 | 4.90 | 6.20 | 0.00 | - | 2 | 21 | 48.79% |
| ANET241220P00175000 | 2024-04-04 2:58PM EDT | 175.00 | 3.55 | 6.10 | 6.50 | 0.00 | - | 3 | 23 | 46.96% |
| ANET241220P00180000 | 2024-04-25 3:29PM EDT | 180.00 | 6.20 | 7.00 | 7.60 | 0.00 | - | 6 | 44 | 46.98% |
| ANET241220P00185000 | 2024-04-30 2:14PM EDT | 185.00 | 7.40 | 7.70 | 8.70 | 0.00 | - | 1 | 12 | 46.76% |
| ANET241220P00190000 | 2024-04-12 10:03AM EDT | 190.00 | 6.90 | 9.00 | 9.50 | 0.00 | - | 1 | 24 | 45.74% |
| ANET241220P00195000 | 2024-04-19 11:45AM EDT | 195.00 | 10.40 | 10.00 | 10.60 | 0.00 | - | 1 | 29 | 45.19% |
| ANET241220P00200000 | 2024-04-19 2:50PM EDT | 200.00 | 13.00 | 11.10 | 12.00 | 0.00 | - | 3 | 88 | 45.03% |
| ANET241220P00210000 | 2024-04-25 12:11PM EDT | 210.00 | 13.30 | 13.70 | 15.30 | 0.00 | - | 12 | 103 | 44.96% |
| ANET241220P00220000 | 2024-04-29 1:06PM EDT | 220.00 | 16.00 | 17.30 | 18.20 | 0.00 | - | 1 | 41 | 43.59% |
| ANET241220P00230000 | 2024-04-24 10:18AM EDT | 230.00 | 20.70 | 21.00 | 22.10 | 0.00 | - | 8 | 158 | 43.10% |
| ANET241220P00240000 | 2024-04-30 2:50PM EDT | 240.00 | 24.10 | 25.20 | 26.10 | 0.00 | - | 5 | 59 | 42.14% |
| ANET241220P00250000 | 2024-04-29 3:17PM EDT | 250.00 | 27.50 | 30.00 | 30.90 | 0.00 | - | 2 | 68 | 41.65% |
| ANET241220P00260000 | 2024-04-25 3:39PM EDT | 260.00 | 31.75 | 35.10 | 36.00 | 0.00 | - | 1 | 36 | 40.98% |
| ANET241220P00270000 | 2024-04-25 3:39PM EDT | 270.00 | 36.85 | 40.70 | 41.60 | 0.00 | - | 1 | 51 | 40.37% |
| ANET241220P00280000 | 2024-04-24 12:30PM EDT | 280.00 | 48.70 | 46.30 | 47.60 | 0.00 | - | 12 | 62 | 39.72% |
| ANET241220P00290000 | 2024-04-25 12:51PM EDT | 290.00 | 48.70 | 53.00 | 54.20 | 0.00 | - | 2 | 38 | 39.30% |
| ANET241220P00300000 | 2024-04-12 12:06PM EDT | 300.00 | 51.45 | 59.30 | 62.00 | 0.00 | - | 2 | 46 | 39.93% |
| ANET241220P00310000 | 2024-04-16 12:56PM EDT | 310.00 | 61.91 | 66.10 | 68.70 | 0.00 | - | 2 | 12 | 38.66% |
| ANET241220P00320000 | 2024-04-12 9:55AM EDT | 320.00 | 61.44 | 73.80 | 76.20 | 0.00 | - | 1 | 8 | 37.97% |
| ANET241220P00330000 | 2024-04-16 12:56PM EDT | 330.00 | 76.66 | 81.60 | 83.90 | 0.00 | - | 3 | 2 | 37.06% |
| ANET241220P00340000 | 2024-03-21 1:31PM EDT | 340.00 | 59.00 | 97.50 | 100.50 | 0.00 | - | 11 | 12 | 49.35% |
| ANET241220P00370000 | 2024-02-15 2:15PM EDT | 370.00 | 107.40 | 98.10 | 101.00 | 0.00 | - | 2 | 2 | 0.00% |
| ANET241220P00380000 | 2024-02-02 11:56AM EDT | 380.00 | 109.50 | 99.20 | 101.70 | 0.00 | - | 10 | 10 | 0.00% |
| ANET241220P00390000 | 2024-04-10 9:37AM EDT | 390.00 | 103.60 | 133.80 | 137.20 | 0.00 | - | - | 1 | 34.83% |
| ANET241220P00400000 | 2024-02-13 12:29PM EDT | 400.00 | 132.30 | 119.50 | 121.80 | 0.00 | - | - | 0 | 0.00% |
| ANET241220P00430000 | 2024-03-19 3:59PM EDT | 430.00 | 144.80 | 171.10 | 174.10 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.