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
78,12 -0,83 (-1,05%) Bitcoin EUR
57.997,20 +2.893,56 (+5,25%)
Arista Networks, Inc. (ANET)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper21 febbraio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET250221C00180000 | 2024-04-25 9:46AM EDT | 180.00 | 95.76 | 107.40 | 111.40 | 0.00 | - | - | 1 | 60.74% |
| ANET250221C00190000 | 2024-04-24 10:35AM EDT | 190.00 | 85.00 | 100.10 | 102.30 | 0.00 | - | - | 19 | 58.39% |
| ANET250221C00210000 | 2024-04-25 1:28PM EDT | 210.00 | 81.50 | 85.60 | 87.50 | 0.00 | - | 1 | 2 | 55.66% |
| ANET250221C00230000 | 2024-04-25 9:46AM EDT | 230.00 | 62.20 | 72.50 | 74.30 | 0.00 | - | - | 1 | 53.67% |
| ANET250221C00250000 | 2024-05-02 2:12PM EDT | 250.00 | 51.90 | 60.70 | 62.20 | 0.00 | - | 1 | 5 | 51.82% |
| ANET250221C00260000 | 2024-04-25 1:54PM EDT | 260.00 | 52.30 | 55.40 | 56.70 | 0.00 | - | 6 | 15 | 51.07% |
| ANET250221C00270000 | 2024-05-03 9:57AM EDT | 270.00 | 53.40 | 50.40 | 51.50 | +10.40 | +24.19% | 2 | 5 | 50.32% |
| ANET250221C00280000 | 2024-05-03 3:44PM EDT | 280.00 | 46.60 | 44.80 | 46.90 | +3.13 | +7.20% | 1 | 6 | 50.36% |
| ANET250221C00290000 | 2024-04-22 3:09PM EDT | 290.00 | 27.55 | 41.80 | 42.70 | 0.00 | - | 1 | 5 | 49.93% |
| ANET250221C00300000 | 2024-04-22 3:59PM EDT | 300.00 | 23.90 | 37.10 | 38.50 | 0.00 | - | 1 | 1 | 49.22% |
| ANET250221C00310000 | 2024-04-02 10:47AM EDT | 310.00 | 40.73 | 26.30 | 27.20 | 0.00 | - | - | 1 | 40.98% |
| ANET250221C00320000 | 2024-04-19 3:58PM EDT | 320.00 | 19.93 | 30.80 | 31.80 | 0.00 | - | 2 | 1 | 48.71% |
| ANET250221C00340000 | 2024-03-28 12:13PM EDT | 340.00 | 33.17 | 21.80 | 22.50 | 0.00 | - | 1 | 3 | 44.37% |
| ANET250221C00350000 | 2024-04-22 1:26PM EDT | 350.00 | 13.00 | 22.60 | 23.50 | 0.00 | - | 12 | 15 | 47.87% |
| ANET250221C00360000 | 2024-04-12 9:48AM EDT | 360.00 | 23.20 | 20.40 | 21.20 | 0.00 | - | 5 | 5 | 47.62% |
| ANET250221C00370000 | 2024-03-27 11:15AM EDT | 370.00 | 23.30 | 17.40 | 18.00 | 0.00 | - | 4 | 3 | 46.12% |
| ANET250221C00390000 | 2024-04-12 10:58AM EDT | 390.00 | 17.40 | 14.80 | 15.70 | 0.00 | - | 4 | 10 | 47.25% |
| ANET250221C00400000 | 2024-04-12 3:16PM EDT | 400.00 | 14.70 | 13.40 | 14.00 | 0.00 | - | 5 | 5 | 46.90% |
| ANET250221C00420000 | 2024-04-02 1:55PM EDT | 420.00 | 15.40 | 8.30 | 8.80 | 0.00 | - | - | 7 | 42.88% |
| ANET250221C00430000 | 2024-04-08 10:13AM EDT | 430.00 | 15.90 | 9.50 | 10.30 | 0.00 | - | - | 9 | 46.62% |
| ANET250221C00440000 | 2024-04-15 10:46AM EDT | 440.00 | 9.40 | 8.50 | 9.30 | 0.00 | - | - | 4 | 46.55% |
Opzioni di venditaper21 febbraio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET250221P00145000 | 2024-04-29 2:32PM EDT | 145.00 | 3.30 | 1.40 | 4.70 | 0.00 | - | 1 | 2 | 55.69% |
| ANET250221P00155000 | 2024-04-15 3:18PM EDT | 155.00 | 4.60 | 3.30 | 3.90 | 0.00 | - | 5 | 6 | 48.36% |
| ANET250221P00160000 | 2024-04-30 3:55PM EDT | 160.00 | 5.55 | 3.90 | 4.40 | 0.00 | - | 20 | 22 | 47.70% |
| ANET250221P00165000 | 2024-04-23 9:51AM EDT | 165.00 | 6.60 | 4.40 | 4.90 | 0.00 | - | - | 9 | 46.92% |
| ANET250221P00170000 | 2024-04-12 11:00AM EDT | 170.00 | 5.80 | 5.10 | 5.60 | 0.00 | - | 2 | 2 | 46.56% |
| ANET250221P00175000 | 2024-05-03 11:57AM EDT | 175.00 | 6.00 | 5.80 | 6.30 | -2.70 | -31.03% | 2 | 12 | 46.05% |
| ANET250221P00180000 | 2024-04-12 10:39AM EDT | 180.00 | 7.21 | 6.60 | 7.10 | 0.00 | - | 1 | 3 | 45.62% |
| ANET250221P00190000 | 2024-04-29 12:57PM EDT | 190.00 | 10.20 | 8.10 | 8.90 | 0.00 | - | 1 | 7 | 44.78% |
| ANET250221P00200000 | 2024-04-19 2:24PM EDT | 200.00 | 14.91 | 10.40 | 11.00 | 0.00 | - | 12 | 19 | 43.97% |
| ANET250221P00210000 | 2024-05-02 10:08AM EDT | 210.00 | 17.10 | 12.90 | 13.50 | 0.00 | - | 1 | 39 | 43.31% |
| ANET250221P00220000 | 2024-04-09 10:37AM EDT | 220.00 | 13.80 | 15.50 | 16.30 | 0.00 | - | - | 1 | 42.59% |
| ANET250221P00230000 | 2024-04-29 2:32PM EDT | 230.00 | 22.34 | 18.80 | 19.50 | 0.00 | - | 1 | 15 | 41.94% |
| ANET250221P00240000 | 2024-04-26 12:15PM EDT | 240.00 | 26.00 | 22.30 | 23.10 | 0.00 | - | 2 | 10 | 41.33% |
| ANET250221P00250000 | 2024-03-27 2:10PM EDT | 250.00 | 23.10 | 30.10 | 30.70 | 0.00 | - | 45 | 26 | 44.76% |
| ANET250221P00260000 | 2024-04-03 3:53PM EDT | 260.00 | 24.30 | 30.30 | 31.50 | 0.00 | - | 1 | 1 | 40.17% |
| ANET250221P00270000 | 2024-05-02 10:08AM EDT | 270.00 | 44.50 | 35.60 | 36.30 | 0.00 | - | 1 | 4 | 39.62% |
| ANET250221P00280000 | 2024-04-29 2:51PM EDT | 280.00 | 46.00 | 40.70 | 41.40 | 0.00 | - | 1 | 8 | 38.97% |
| ANET250221P00300000 | 2024-03-25 10:42AM EDT | 300.00 | 38.93 | 62.40 | 63.20 | 0.00 | - | 1 | 1 | 48.33% |
| ANET250221P00400000 | 2024-04-04 1:58PM EDT | 400.00 | 109.70 | 128.50 | 131.90 | 0.00 | - | 1 | 1 | 35.86% |
| ANET250221P00450000 | 2024-04-12 9:30AM EDT | 450.00 | 174.20 | 174.50 | 178.10 | 0.00 | - | 1 | 0 | 34.48% |
© 2024 Yahoo. Tutti i diritti riservati.