Italia markets closed
Dow Jones
38.839,33 +40,34 (+0,10%) Nasdaq
17.182,95 +49,82 (+0,29%) Nikkei 225
39.038,16 +354,23 (+0,92%) EUR/USD
1,0767 -0,0037 (-0,34%) Bitcoin EUR
64.777,39 -70,92 (-0,11%) CMC Crypto 200
1.443,55 -3,12 (-0,22%)
Arista Networks, Inc. (ANET)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:33PM EDT. Mercato aperto.
Opzioni d'acquistoper21 marzo 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET250321C00150000 | 2024-06-03 2:40PM EDT | 150.00 | 153.15 | 154.90 | 157.90 | 0.00 | - | 1 | 1 | 69.71% |
| ANET250321C00180000 | 2024-06-06 10:51AM EDT | 180.00 | 128.50 | 128.10 | 131.20 | 0.00 | - | 1 | 2 | 61.35% |
| ANET250321C00220000 | 2024-05-24 2:55PM EDT | 220.00 | 105.20 | 95.70 | 97.40 | 0.00 | - | 1 | 3 | 53.21% |
| ANET250321C00230000 | 2024-06-03 3:54PM EDT | 230.00 | 86.84 | 88.30 | 90.20 | 0.00 | - | 5 | 3 | 52.06% |
| ANET250321C00240000 | 2024-06-03 3:54PM EDT | 240.00 | 79.88 | 81.30 | 83.10 | 0.00 | - | 6 | 5 | 50.93% |
| ANET250321C00250000 | 2024-05-15 12:00PM EDT | 250.00 | 98.06 | 74.90 | 76.00 | 0.00 | - | 1 | 1 | 50.51% |
| ANET250321C00260000 | 2024-06-03 11:56AM EDT | 260.00 | 65.40 | 68.50 | 69.50 | 0.00 | - | 1 | 2 | 49.41% |
| ANET250321C00280000 | 2024-06-07 2:03PM EDT | 280.00 | 58.00 | 55.70 | 57.70 | 0.00 | - | 1 | 5 | 47.65% |
| ANET250321C00290000 | 2024-05-24 11:52AM EDT | 290.00 | 59.10 | 51.40 | 52.60 | 0.00 | - | 1 | 3 | 47.14% |
| ANET250321C00300000 | 2024-06-05 9:52AM EDT | 300.00 | 48.40 | 46.80 | 47.50 | 0.00 | - | 5 | 11 | 46.34% |
| ANET250321C00310000 | 2024-05-23 12:37PM EDT | 310.00 | 48.20 | 42.00 | 43.10 | 0.00 | - | - | 4 | 45.92% |
| ANET250321C00320000 | 2024-05-21 1:18PM EDT | 320.00 | 51.91 | 38.10 | 38.90 | 0.00 | - | 2 | 3 | 45.42% |
| ANET250321C00330000 | 2024-06-07 11:19AM EDT | 330.00 | 35.40 | 34.50 | 35.20 | 0.00 | - | 20 | 21 | 45.12% |
| ANET250321C00340000 | 2024-06-05 3:25PM EDT | 340.00 | 32.16 | 31.10 | 31.70 | 0.00 | - | 1 | 2 | 44.75% |
| ANET250321C00350000 | 2024-06-10 9:55AM EDT | 350.00 | 26.00 | 27.30 | 28.60 | -3.50 | -11.86% | 4 | 16 | 44.50% |
| ANET250321C00360000 | 2024-05-23 10:53AM EDT | 360.00 | 22.90 | 25.10 | 25.60 | 0.00 | - | - | 3 | 44.11% |
| ANET250321C00380000 | 2024-05-14 11:56AM EDT | 380.00 | 26.40 | 20.00 | 20.50 | 0.00 | - | - | 5 | 43.52% |
| ANET250321C00410000 | 2024-05-23 10:02AM EDT | 410.00 | 15.20 | 14.20 | 14.70 | 0.00 | - | 2 | 0 | 42.98% |
| ANET250321C00420000 | 2024-05-14 10:57AM EDT | 420.00 | 18.00 | 12.80 | 13.20 | 0.00 | - | - | 1 | 42.91% |
| ANET250321C00430000 | 2024-05-14 2:03PM EDT | 430.00 | 16.40 | 10.20 | 11.70 | 0.00 | - | - | 1 | 42.65% |
| ANET250321C00460000 | 2024-06-05 1:18PM EDT | 460.00 | 9.20 | 8.00 | 8.30 | 0.00 | - | 100 | 1 | 42.30% |
| ANET250321C00480000 | 2024-06-10 2:36PM EDT | 480.00 | 6.10 | 6.30 | 6.70 | -1.25 | -17.01% | 1 | 7 | 42.30% |
Opzioni di venditaper21 marzo 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET250321P00140000 | 2024-06-07 1:07PM EDT | 140.00 | 1.11 | 0.10 | 2.25 | 0.00 | - | 3 | 3 | 53.71% |
| ANET250321P00150000 | 2024-06-07 9:30AM EDT | 150.00 | 0.60 | 0.00 | 3.60 | 0.00 | - | 1 | 1 | 55.04% |
| ANET250321P00165000 | 2024-05-08 2:42PM EDT | 165.00 | 3.15 | 1.20 | 4.40 | 0.00 | - | - | 10 | 51.12% |
| ANET250321P00170000 | 2024-05-23 2:44PM EDT | 170.00 | 3.03 | 1.50 | 3.30 | 0.00 | - | 1 | 4 | 45.50% |
| ANET250321P00185000 | 2024-05-28 9:30AM EDT | 185.00 | 3.68 | 4.00 | 4.30 | 0.00 | - | 3 | 3 | 42.69% |
| ANET250321P00195000 | 2024-05-09 10:22AM EDT | 195.00 | 6.65 | 5.20 | 6.20 | 0.00 | - | 3 | 3 | 43.41% |
| ANET250321P00200000 | 2024-06-04 3:30PM EDT | 200.00 | 6.90 | 5.80 | 6.20 | 0.00 | - | 1 | 12 | 41.44% |
| ANET250321P00210000 | 2024-05-13 2:18PM EDT | 210.00 | 7.40 | 7.40 | 7.70 | 0.00 | - | 2 | 2 | 40.50% |
| ANET250321P00220000 | 2024-05-30 10:41AM EDT | 220.00 | 9.13 | 9.20 | 9.60 | 0.00 | - | 5 | 5 | 39.82% |
| ANET250321P00230000 | 2024-05-30 11:09AM EDT | 230.00 | 11.10 | 11.40 | 11.80 | 0.00 | - | 31 | 35 | 39.15% |
| ANET250321P00240000 | 2024-05-24 2:22PM EDT | 240.00 | 13.06 | 14.00 | 14.30 | 0.00 | - | 1 | 4 | 38.44% |
| ANET250321P00250000 | 2024-06-10 12:36PM EDT | 250.00 | 17.80 | 16.80 | 17.20 | +0.50 | +2.89% | 2 | 5 | 37.81% |
| ANET250321P00260000 | 2024-05-30 1:42PM EDT | 260.00 | 19.30 | 19.50 | 20.60 | 0.00 | - | 53 | 72 | 37.33% |
| ANET250321P00270000 | 2024-05-30 9:50AM EDT | 270.00 | 22.60 | 23.80 | 24.30 | 0.00 | - | 1 | 9 | 36.76% |
| ANET250321P00280000 | 2024-05-31 12:16PM EDT | 280.00 | 30.20 | 27.90 | 28.50 | 0.00 | - | 1 | 4 | 36.29% |
| ANET250321P00290000 | 2024-05-15 9:39AM EDT | 290.00 | 27.00 | 32.40 | 33.00 | 0.00 | - | 3 | 3 | 35.72% |
| ANET250321P00300000 | 2024-05-31 12:16PM EDT | 300.00 | 40.00 | 37.20 | 37.90 | 0.00 | - | 1 | 12 | 35.14% |
| ANET250321P00310000 | 2024-06-05 10:19AM EDT | 310.00 | 44.00 | 42.60 | 43.30 | 0.00 | - | 2 | 29 | 34.66% |
| ANET250321P00340000 | 2024-05-16 3:26PM EDT | 340.00 | 50.25 | 61.00 | 62.40 | 0.00 | - | - | 27 | 33.73% |
© 2024 Yahoo. Tutti i diritti riservati.