Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.815,92 -570,17 (-1,49%) Nasdaq
15.657,82 -325,26 (-2,04%) Nikkei 225
38.405,66 +470,90 (+1,24%) Petrolio
81,25 -0,68 (-0,83%) Bitcoin EUR
56.672,11 -3.268,29 (-5,45%)
Arista Networks, Inc. (ANET)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET250117C00055000 | 2023-09-21 12:23PM EDT | 55.00 | 128.00 | 133.60 | 137.70 | 0.00 | - | 4 | 7 | 0.00% |
| ANET250117C00060000 | 2024-03-27 10:40AM EDT | 60.00 | 231.45 | 210.20 | 214.00 | 0.00 | - | 2 | 48 | 185.32% |
| ANET250117C00065000 | 2024-03-25 12:43PM EDT | 65.00 | 243.15 | 191.10 | 194.40 | 0.00 | - | 1 | 4 | 87.99% |
| ANET250117C00070000 | 2024-03-27 10:40AM EDT | 70.00 | 221.90 | 201.30 | 204.40 | 0.00 | - | 2 | 127 | 168.73% |
| ANET250117C00075000 | 2024-02-22 4:53PM EDT | 75.00 | 198.07 | 232.60 | 237.00 | 0.00 | - | 10 | 137 | 325.63% |
| ANET250117C00080000 | 2024-04-25 10:50AM EDT | 80.00 | 183.90 | 178.90 | 182.20 | 0.00 | - | 1 | 11 | 97.29% |
| ANET250117C00085000 | 2023-02-14 2:01PM EDT | 85.00 | 69.50 | 86.60 | 90.20 | 0.00 | - | - | 5 | 0.00% |
| ANET250117C00090000 | 2024-03-08 4:40PM EDT | 90.00 | 189.70 | 210.70 | 213.50 | 0.00 | - | 1 | 6 | 237.19% |
| ANET250117C00095000 | 2024-03-28 11:19AM EDT | 95.00 | 201.95 | 171.80 | 175.70 | 0.00 | - | 12 | 23 | 117.85% |
| ANET250117C00100000 | 2024-02-22 3:40PM EDT | 100.00 | 175.27 | 209.10 | 212.90 | 0.00 | - | 1 | 56 | 243.89% |
| ANET250117C00105000 | 2024-03-22 9:37AM EDT | 105.00 | 204.67 | 144.00 | 148.80 | 0.00 | - | 2 | 10 | 0.00% |
| ANET250117C00110000 | 2024-04-12 10:00AM EDT | 110.00 | 172.00 | 150.70 | 154.20 | 0.00 | - | 1 | 35 | 81.21% |
| ANET250117C00115000 | 2024-03-08 2:34PM EDT | 115.00 | 165.28 | 186.60 | 189.60 | 0.00 | - | 2 | 17 | 189.33% |
| ANET250117C00120000 | 2024-03-08 2:35PM EDT | 120.00 | 159.90 | 181.90 | 185.40 | 0.00 | - | 2 | 55 | 182.69% |
| ANET250117C00125000 | 2024-01-03 1:21PM EDT | 125.00 | 113.61 | 154.60 | 157.90 | 0.00 | - | 50 | 140 | 121.67% |
| ANET250117C00130000 | 2024-04-12 9:32AM EDT | 130.00 | 153.50 | 132.40 | 135.90 | 0.00 | - | 3 | 60 | 73.04% |
| ANET250117C00135000 | 2024-04-01 11:14AM EDT | 135.00 | 168.75 | 127.40 | 131.30 | 0.00 | - | 2 | 20 | 70.36% |
| ANET250117C00140000 | 2024-04-26 11:12AM EDT | 140.00 | 135.00 | 123.40 | 126.90 | 0.00 | - | 1 | 98 | 69.43% |
| ANET250117C00145000 | 2024-04-22 10:31AM EDT | 145.00 | 106.14 | 118.80 | 121.40 | 0.00 | - | 2 | 150 | 66.15% |
| ANET250117C00150000 | 2024-03-25 10:34AM EDT | 150.00 | 165.10 | 113.80 | 116.00 | 0.00 | - | 1 | 152 | 62.60% |
| ANET250117C00155000 | 2024-01-03 10:30AM EDT | 155.00 | 88.40 | 0.00 | 0.00 | 0.00 | - | 4 | 198 | 0.00% |
| ANET250117C00160000 | 2024-04-05 10:15AM EDT | 160.00 | 144.05 | 106.00 | 108.80 | 0.00 | - | 5 | 134 | 62.66% |
| ANET250117C00165000 | 2024-04-22 10:05AM EDT | 165.00 | 92.50 | 101.70 | 104.50 | 0.00 | - | 4 | 43 | 61.21% |
| ANET250117C00170000 | 2024-04-24 9:34AM EDT | 170.00 | 99.50 | 97.80 | 100.20 | 0.00 | - | 1 | 127 | 60.13% |
| ANET250117C00175000 | 2024-04-18 2:26PM EDT | 175.00 | 95.94 | 93.60 | 96.10 | 0.00 | - | 2 | 204 | 58.88% |
| ANET250117C00180000 | 2024-04-16 9:39AM EDT | 180.00 | 99.92 | 89.90 | 93.00 | 0.00 | - | 1 | 109 | 58.94% |
| ANET250117C00185000 | 2024-04-12 1:27PM EDT | 185.00 | 98.70 | 86.30 | 89.00 | 0.00 | - | 1 | 77 | 58.13% |
| ANET250117C00190000 | 2024-04-29 3:57PM EDT | 190.00 | 83.90 | 82.30 | 84.90 | -6.20 | -6.88% | 4 | 174 | 56.81% |
| ANET250117C00195000 | 2024-04-23 10:24AM EDT | 195.00 | 73.81 | 78.60 | 81.60 | 0.00 | - | 1 | 86 | 56.32% |
| ANET250117C00200000 | 2024-04-25 11:28AM EDT | 200.00 | 81.80 | 75.00 | 78.20 | 0.00 | - | 2 | 608 | 55.71% |
| ANET250117C00210000 | 2024-04-19 9:35AM EDT | 210.00 | 68.20 | 67.90 | 70.20 | 0.00 | - | 1 | 507 | 53.40% |
| ANET250117C00220000 | 2024-04-25 11:28AM EDT | 220.00 | 68.30 | 61.50 | 63.70 | 0.00 | - | 2 | 337 | 52.32% |
| ANET250117C00230000 | 2024-04-30 9:38AM EDT | 230.00 | 62.10 | 55.90 | 58.00 | +13.60 | +28.04% | 1 | 650 | 51.86% |
| ANET250117C00240000 | 2024-04-29 9:42AM EDT | 240.00 | 57.00 | 50.60 | 52.10 | 0.00 | - | 1 | 426 | 51.02% |
| ANET250117C00250000 | 2024-04-30 10:27AM EDT | 250.00 | 52.00 | 45.40 | 47.20 | +1.00 | +1.96% | 2 | 530 | 50.44% |
| ANET250117C00260000 | 2024-04-29 3:03PM EDT | 260.00 | 46.85 | 40.90 | 41.90 | +2.35 | +5.28% | 2 | 756 | 50.22% |
| ANET250117C00270000 | 2024-04-29 10:27AM EDT | 270.00 | 42.20 | 36.80 | 37.50 | 0.00 | - | 1 | 332 | 49.60% |
| ANET250117C00280000 | 2024-04-30 12:32PM EDT | 280.00 | 35.80 | 32.10 | 33.70 | +3.80 | +11.87% | 2 | 201 | 49.30% |
| ANET250117C00290000 | 2024-04-26 12:00PM EDT | 290.00 | 35.00 | 28.50 | 29.90 | 0.00 | - | 10 | 730 | 48.63% |
| ANET250117C00300000 | 2024-04-29 2:44PM EDT | 300.00 | 28.75 | 25.00 | 26.60 | 0.00 | - | 5 | 279 | 48.20% |
| ANET250117C00310000 | 2024-04-25 2:38PM EDT | 310.00 | 28.53 | 22.30 | 25.50 | 0.00 | - | 2 | 296 | 50.05% |
| ANET250117C00320000 | 2024-04-29 11:04AM EDT | 320.00 | 23.70 | 19.70 | 21.00 | +0.10 | +0.42% | 1 | 237 | 47.54% |
| ANET250117C00330000 | 2024-04-23 10:36AM EDT | 330.00 | 15.35 | 17.70 | 19.10 | 0.00 | - | 36 | 340 | 47.86% |
| ANET250117C00340000 | 2024-04-24 3:59PM EDT | 340.00 | 15.60 | 15.50 | 16.60 | 0.00 | - | 17 | 225 | 47.14% |
| ANET250117C00350000 | 2024-04-26 10:15AM EDT | 350.00 | 18.11 | 13.90 | 14.70 | 0.00 | - | 5 | 97 | 46.92% |
| ANET250117C00360000 | 2024-04-26 3:22PM EDT | 360.00 | 15.39 | 12.10 | 13.10 | 0.00 | - | 1 | 245 | 46.86% |
| ANET250117C00370000 | 2024-04-30 12:31PM EDT | 370.00 | 12.40 | 10.60 | 11.50 | -0.70 | -5.34% | 4 | 61 | 46.54% |
| ANET250117C00380000 | 2024-04-22 3:23PM EDT | 380.00 | 7.39 | 9.20 | 10.30 | 0.00 | - | 4 | 68 | 46.59% |
| ANET250117C00390000 | 2024-04-26 1:18PM EDT | 390.00 | 10.90 | 8.60 | 9.10 | 0.00 | - | 1 | 59 | 46.44% |
| ANET250117C00400000 | 2024-04-26 12:33PM EDT | 400.00 | 9.60 | 7.70 | 8.00 | 0.00 | - | 2 | 103 | 46.23% |
| ANET250117C00410000 | 2024-04-26 9:46AM EDT | 410.00 | 8.80 | 6.80 | 7.10 | 0.00 | - | 2 | 443 | 46.17% |
| ANET250117C00420000 | 2024-04-22 2:45PM EDT | 420.00 | 4.40 | 5.90 | 6.30 | 0.00 | - | 4 | 61 | 46.12% |
| ANET250117C00430000 | 2024-04-22 2:14PM EDT | 430.00 | 3.80 | 5.30 | 5.60 | 0.00 | - | 26 | 38 | 46.10% |
| ANET250117C00440000 | 2024-04-22 2:45PM EDT | 440.00 | 3.40 | 4.20 | 5.00 | 0.00 | - | 9 | 111 | 46.12% |
| ANET250117C00450000 | 2024-04-29 9:30AM EDT | 450.00 | 5.60 | 4.00 | 4.50 | 0.00 | - | 1 | 7 | 46.24% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET250117P00055000 | 2024-03-06 2:10PM EDT | 55.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 42 | 66 | 71.58% |
| ANET250117P00060000 | 2024-03-01 12:15PM EDT | 60.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 2 | 9 | 70.31% |
| ANET250117P00065000 | 2024-04-09 9:30AM EDT | 65.00 | 0.15 | 0.05 | 0.65 | 0.00 | - | 1 | 29 | 72.75% |
| ANET250117P00070000 | 2023-08-01 9:37AM EDT | 70.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 25.00% |
| ANET250117P00075000 | 2024-01-17 4:05PM EDT | 75.00 | 0.34 | 0.10 | 0.75 | 0.00 | - | 20 | 67 | 67.24% |
| ANET250117P00080000 | 2024-02-23 4:45PM EDT | 80.00 | 0.30 | 0.05 | 0.60 | 0.00 | - | 1 | 46 | 61.52% |
| ANET250117P00085000 | 2024-04-24 3:27PM EDT | 85.00 | 0.20 | 0.15 | 0.80 | 0.00 | - | 5 | 5 | 61.72% |
| ANET250117P00090000 | 2024-04-26 12:30PM EDT | 90.00 | 0.55 | 0.20 | 0.85 | 0.00 | - | 6 | 142 | 59.60% |
| ANET250117P00095000 | 2024-04-22 9:53AM EDT | 95.00 | 0.75 | 0.25 | 0.80 | 0.00 | - | 1 | 237 | 56.71% |
| ANET250117P00100000 | 2024-03-08 2:09PM EDT | 100.00 | 0.75 | 0.20 | 1.10 | 0.00 | - | 1 | 42 | 55.81% |
| ANET250117P00105000 | 2024-03-27 1:35PM EDT | 105.00 | 0.67 | 0.50 | 1.10 | 0.00 | - | 1 | 48 | 55.01% |
| ANET250117P00110000 | 2024-04-10 3:13PM EDT | 110.00 | 0.69 | 0.60 | 1.35 | 0.00 | - | 12 | 227 | 54.20% |
| ANET250117P00115000 | 2024-03-14 9:37AM EDT | 115.00 | 0.95 | 0.70 | 1.45 | 0.00 | - | 10 | 129 | 52.54% |
| ANET250117P00120000 | 2024-04-22 10:26AM EDT | 120.00 | 1.60 | 0.95 | 1.70 | 0.00 | - | 1 | 156 | 52.05% |
| ANET250117P00125000 | 2024-04-23 1:22PM EDT | 125.00 | 1.50 | 0.65 | 1.90 | 0.00 | - | 1 | 291 | 53.33% |
| ANET250117P00130000 | 2024-04-30 12:53PM EDT | 130.00 | 1.85 | 1.70 | 2.10 | +0.10 | +5.71% | 6 | 349 | 50.79% |
| ANET250117P00135000 | 2024-03-28 12:51PM EDT | 135.00 | 1.51 | 1.70 | 2.35 | 0.00 | - | 1 | 161 | 50.70% |
| ANET250117P00140000 | 2024-04-29 9:33AM EDT | 140.00 | 2.08 | 2.00 | 3.20 | 0.00 | - | 1 | 243 | 51.99% |
| ANET250117P00145000 | 2024-03-04 11:39AM EDT | 145.00 | 2.20 | 0.85 | 2.85 | 0.00 | - | 1 | 110 | 48.06% |
| ANET250117P00150000 | 2024-04-24 3:18PM EDT | 150.00 | 3.50 | 3.20 | 3.50 | 0.00 | - | 138 | 365 | 48.16% |
| ANET250117P00155000 | 2024-04-24 2:17PM EDT | 155.00 | 4.11 | 3.80 | 4.10 | 0.00 | - | 10 | 124 | 47.79% |
| ANET250117P00160000 | 2024-04-30 3:55PM EDT | 160.00 | 4.65 | 4.30 | 4.60 | +0.05 | +1.09% | 20 | 318 | 46.92% |
| ANET250117P00165000 | 2024-04-22 1:17PM EDT | 165.00 | 6.03 | 4.80 | 5.30 | 0.00 | - | 2 | 280 | 46.49% |
| ANET250117P00170000 | 2024-04-29 1:31PM EDT | 170.00 | 5.85 | 5.70 | 6.00 | +0.45 | +8.33% | 1 | 1,284 | 45.88% |
| ANET250117P00175000 | 2024-04-19 2:43PM EDT | 175.00 | 7.69 | 6.10 | 6.80 | 0.00 | - | 3 | 160 | 45.36% |
| ANET250117P00180000 | 2024-04-15 10:38AM EDT | 180.00 | 6.05 | 7.40 | 8.20 | 0.00 | - | 1 | 279 | 45.98% |
| ANET250117P00185000 | 2024-04-25 2:09PM EDT | 185.00 | 7.57 | 8.00 | 8.70 | 0.00 | - | 2 | 357 | 44.50% |
| ANET250117P00190000 | 2024-04-29 9:33AM EDT | 190.00 | 8.06 | 9.00 | 9.80 | 0.00 | - | 1 | 120 | 44.12% |
| ANET250117P00195000 | 2024-04-29 12:56PM EDT | 195.00 | 9.95 | 10.70 | 11.00 | 0.00 | - | 1 | 277 | 43.76% |
| ANET250117P00200000 | 2024-04-26 2:00PM EDT | 200.00 | 10.80 | 11.90 | 12.50 | 0.00 | - | 1 | 374 | 43.74% |
| ANET250117P00210000 | 2024-04-26 10:15AM EDT | 210.00 | 13.15 | 14.70 | 15.70 | 0.00 | - | 2 | 1,472 | 43.48% |
| ANET250117P00220000 | 2024-04-25 3:29PM EDT | 220.00 | 16.20 | 18.10 | 18.50 | 0.00 | - | 448 | 657 | 42.04% |
| ANET250117P00230000 | 2024-04-30 1:40PM EDT | 230.00 | 21.20 | 21.10 | 22.90 | +1.80 | +9.28% | 90 | 244 | 42.24% |
| ANET250117P00240000 | 2024-04-26 3:52PM EDT | 240.00 | 23.90 | 25.40 | 26.80 | 0.00 | - | 3 | 394 | 41.21% |
| ANET250117P00250000 | 2024-04-30 12:21PM EDT | 250.00 | 28.70 | 30.60 | 31.50 | +1.30 | +4.74% | 5 | 137 | 40.65% |
| ANET250117P00260000 | 2024-04-26 10:29AM EDT | 260.00 | 31.60 | 35.60 | 37.40 | 0.00 | - | 1 | 349 | 40.98% |
| ANET250117P00270000 | 2024-04-25 9:42AM EDT | 270.00 | 41.80 | 41.10 | 42.30 | 0.00 | - | 3 | 168 | 39.66% |
| ANET250117P00280000 | 2024-04-26 9:39AM EDT | 280.00 | 42.95 | 46.00 | 48.50 | 0.00 | - | 1 | 165 | 39.36% |
| ANET250117P00290000 | 2024-04-15 12:03PM EDT | 290.00 | 45.94 | 52.30 | 55.30 | 0.00 | - | 2 | 45 | 39.30% |
| ANET250117P00300000 | 2024-04-30 2:30PM EDT | 300.00 | 58.60 | 58.60 | 61.50 | -2.20 | -3.62% | 1 | 69 | 38.09% |
| ANET250117P00310000 | 2024-04-24 2:11PM EDT | 310.00 | 68.70 | 66.90 | 68.50 | 0.00 | - | 6 | 48 | 37.37% |
| ANET250117P00320000 | 2024-03-19 11:31AM EDT | 320.00 | 62.78 | 73.50 | 75.00 | 0.00 | - | 9 | 35 | 35.50% |
| ANET250117P00330000 | 2024-03-21 2:33PM EDT | 330.00 | 54.40 | 88.90 | 91.20 | 0.00 | - | 52 | 64 | 46.20% |
| ANET250117P00340000 | 2024-01-10 12:39PM EDT | 340.00 | 95.28 | 73.50 | 76.00 | 0.00 | - | - | 5 | 0.00% |
| ANET250117P00350000 | 2024-03-11 2:00PM EDT | 350.00 | 89.20 | 74.20 | 77.10 | 0.00 | - | 1 | 1 | 0.00% |
| ANET250117P00370000 | 2024-01-26 10:51AM EDT | 370.00 | 109.70 | 105.60 | 107.20 | 0.00 | - | 10 | 10 | 0.00% |
| ANET250117P00380000 | 2024-03-06 12:36PM EDT | 380.00 | 102.50 | 91.00 | 94.80 | 0.00 | - | 3 | 20 | 0.00% |
| ANET250117P00390000 | 2024-03-06 1:24PM EDT | 390.00 | 110.30 | 99.10 | 103.20 | 0.00 | - | 7 | 22 | 0.00% |
| ANET250117P00400000 | 2024-03-06 1:57PM EDT | 400.00 | 119.50 | 107.30 | 111.30 | 0.00 | - | 4 | 4 | 0.00% |
| ANET250117P00420000 | 2024-04-08 1:58PM EDT | 420.00 | 126.20 | 162.20 | 165.70 | 0.00 | - | - | 0 | 36.16% |
| ANET250117P00430000 | 2024-04-08 1:42PM EDT | 430.00 | 135.40 | 171.70 | 175.20 | 0.00 | - | - | 0 | 35.63% |
| ANET250117P00450000 | 2024-04-08 11:36AM EDT | 450.00 | 154.80 | 191.30 | 194.80 | 0.00 | - | - | 0 | 36.28% |
© 2024 Yahoo. Tutti i diritti riservati.