Italia markets open in 8 hours 11 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.274,05 -131,61 (-0,34%) EUR/USD
1,0720 +0,0048 (+0,45%) Bitcoin EUR
54.089,10 -2.407,18 (-4,26%) CMC Crypto 200
1.273,26 -65,80 (-4,91%)
Arista Networks, Inc. (ANET)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET250620C00110000 | 2024-04-22 3:35PM EDT | 110.00 | 144.50 | 152.50 | 156.30 | 0.00 | - | 1 | 1 | 73.83% |
| ANET250620C00115000 | 2024-03-08 2:34PM EDT | 115.00 | 167.99 | 190.00 | 194.00 | 0.00 | - | 2 | 1 | 161.67% |
| ANET250620C00120000 | 2023-12-19 4:17PM EDT | 120.00 | 128.85 | 146.70 | 150.80 | 0.00 | - | 1 | 1 | 77.58% |
| ANET250620C00125000 | 2023-12-18 10:30AM EDT | 125.00 | 125.50 | 142.60 | 146.90 | 0.00 | - | - | 1 | 76.34% |
| ANET250620C00150000 | 2024-04-02 9:38AM EDT | 150.00 | 153.10 | 119.90 | 122.70 | 0.00 | - | 1 | 3 | 63.88% |
| ANET250620C00160000 | 2024-04-15 1:26PM EDT | 160.00 | 125.20 | 111.20 | 114.90 | 0.00 | - | 1 | 2 | 61.16% |
| ANET250620C00165000 | 2023-12-29 10:30AM EDT | 165.00 | 92.12 | 121.50 | 124.30 | 0.00 | - | 2 | 3 | 80.19% |
| ANET250620C00175000 | 2024-01-09 3:49PM EDT | 175.00 | 95.29 | 121.70 | 123.50 | 0.00 | - | 2 | 2 | 86.75% |
| ANET250620C00180000 | 2024-04-25 11:04AM EDT | 180.00 | 103.61 | 97.30 | 98.80 | 0.00 | - | 2 | 5 | 57.58% |
| ANET250620C00185000 | 2024-02-21 10:48AM EDT | 185.00 | 95.58 | 138.90 | 143.50 | 0.00 | - | 2 | 0 | 117.26% |
| ANET250620C00190000 | 2024-03-19 1:01PM EDT | 190.00 | 114.60 | 90.90 | 94.10 | 0.00 | - | 1 | 3 | 57.96% |
| ANET250620C00195000 | 2024-03-19 1:01PM EDT | 195.00 | 110.90 | 87.60 | 90.60 | 0.00 | - | 1 | 1 | 57.22% |
| ANET250620C00200000 | 2024-04-17 3:24PM EDT | 200.00 | 88.00 | 83.70 | 85.50 | 0.00 | - | 1 | 68 | 55.13% |
| ANET250620C00210000 | 2024-04-16 1:19PM EDT | 210.00 | 87.50 | 77.30 | 78.90 | 0.00 | - | 1 | 16 | 53.80% |
| ANET250620C00220000 | 2024-04-22 9:37AM EDT | 220.00 | 63.70 | 71.30 | 73.00 | 0.00 | - | 1 | 6 | 52.84% |
| ANET250620C00230000 | 2024-05-01 1:54PM EDT | 230.00 | 67.00 | 66.10 | 67.10 | -8.00 | -10.67% | 4 | 23 | 52.03% |
| ANET250620C00240000 | 2024-04-30 2:20PM EDT | 240.00 | 63.80 | 60.80 | 61.90 | 0.00 | - | 2 | 37 | 51.28% |
| ANET250620C00250000 | 2024-04-19 2:51PM EDT | 250.00 | 51.93 | 55.90 | 56.80 | 0.00 | - | 2 | 9 | 50.51% |
| ANET250620C00260000 | 2024-04-26 11:11AM EDT | 260.00 | 61.05 | 51.30 | 52.20 | 0.00 | - | 1 | 59 | 50.32% |
| ANET250620C00270000 | 2024-04-16 11:09AM EDT | 270.00 | 54.29 | 47.10 | 47.90 | 0.00 | - | 1 | 17 | 49.74% |
| ANET250620C00280000 | 2024-04-25 10:12AM EDT | 280.00 | 48.00 | 43.10 | 44.00 | 0.00 | - | 1 | 80 | 49.30% |
| ANET250620C00290000 | 2024-04-15 1:43PM EDT | 290.00 | 46.90 | 39.60 | 40.40 | 0.00 | - | 2 | 37 | 48.91% |
| ANET250620C00300000 | 2024-05-01 12:01PM EDT | 300.00 | 36.00 | 36.20 | 37.00 | -5.10 | -12.41% | 1 | 121 | 48.50% |
| ANET250620C00310000 | 2024-04-17 10:19AM EDT | 310.00 | 36.49 | 33.10 | 34.00 | 0.00 | - | 3 | 259 | 48.25% |
| ANET250620C00320000 | 2024-04-18 11:18AM EDT | 320.00 | 32.64 | 30.30 | 31.00 | 0.00 | - | 4 | 68 | 47.81% |
| ANET250620C00330000 | 2024-04-29 10:58AM EDT | 330.00 | 32.91 | 27.60 | 28.40 | 0.00 | - | 2 | 94 | 47.56% |
| ANET250620C00340000 | 2024-04-12 12:10PM EDT | 340.00 | 35.70 | 25.30 | 26.00 | 0.00 | - | 10 | 50 | 47.31% |
| ANET250620C00350000 | 2024-04-29 10:13AM EDT | 350.00 | 27.80 | 23.10 | 23.80 | 0.00 | - | 3 | 100 | 47.10% |
| ANET250620C00360000 | 2024-04-22 3:20PM EDT | 360.00 | 18.40 | 21.10 | 21.80 | 0.00 | - | 1 | 34 | 46.92% |
| ANET250620C00370000 | 2024-04-25 11:09AM EDT | 370.00 | 22.80 | 19.20 | 19.90 | 0.00 | - | 3 | 165 | 46.68% |
| ANET250620C00380000 | 2024-03-26 10:44AM EDT | 380.00 | 35.40 | 20.50 | 21.20 | 0.00 | - | 2 | 10 | 49.66% |
| ANET250620C00390000 | 2024-04-25 12:20PM EDT | 390.00 | 19.60 | 16.00 | 16.70 | 0.00 | - | 1 | 41 | 46.41% |
| ANET250620C00400000 | 2024-04-23 2:05PM EDT | 400.00 | 12.90 | 14.60 | 15.20 | 0.00 | - | 1 | 170 | 46.17% |
| ANET250620C00410000 | 2024-04-12 9:41AM EDT | 410.00 | 21.40 | 13.30 | 13.90 | 0.00 | - | 2 | 59 | 46.03% |
| ANET250620C00420000 | 2024-04-19 3:50PM EDT | 420.00 | 10.90 | 12.20 | 12.80 | 0.00 | - | 1 | 29 | 46.01% |
| ANET250620C00430000 | 2024-04-15 3:53PM EDT | 430.00 | 13.90 | 11.20 | 12.10 | 0.00 | - | 1 | 29 | 46.39% |
| ANET250620C00440000 | 2024-04-26 3:01PM EDT | 440.00 | 13.03 | 10.00 | 10.80 | 0.00 | - | 5 | 6 | 45.90% |
| ANET250620C00450000 | 2024-05-01 2:18PM EDT | 450.00 | 9.80 | 9.30 | 9.90 | -2.30 | -19.01% | 3 | 12 | 45.81% |
Opzioni di venditaper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET250620P00110000 | 2024-04-12 10:48AM EDT | 110.00 | 2.50 | 1.40 | 5.00 | 0.00 | - | 1 | 2 | 54.80% |
| ANET250620P00120000 | 2024-04-09 9:30AM EDT | 120.00 | 1.85 | 0.50 | 5.50 | 0.00 | - | 1 | 2 | 57.52% |
| ANET250620P00125000 | 2023-12-19 3:25PM EDT | 125.00 | 4.50 | 2.45 | 6.00 | 0.00 | - | - | 5 | 51.04% |
| ANET250620P00135000 | 2024-01-16 12:46PM EDT | 135.00 | 4.68 | 4.50 | 5.00 | 0.00 | - | 1 | 0 | 48.63% |
| ANET250620P00140000 | 2024-02-23 11:01AM EDT | 140.00 | 4.70 | 2.00 | 4.40 | 0.00 | - | 1 | 2 | 44.71% |
| ANET250620P00145000 | 2024-04-25 3:49PM EDT | 145.00 | 5.30 | 5.40 | 5.80 | 0.00 | - | 1 | 11 | 46.16% |
| ANET250620P00150000 | 2024-04-24 10:30AM EDT | 150.00 | 6.35 | 6.00 | 6.40 | 0.00 | - | 3 | 16 | 45.34% |
| ANET250620P00155000 | 2024-04-12 2:30PM EDT | 155.00 | 6.28 | 6.90 | 7.20 | 0.00 | - | 6 | 7 | 44.87% |
| ANET250620P00160000 | 2024-04-12 3:23PM EDT | 160.00 | 7.52 | 7.60 | 8.10 | 0.00 | - | 14 | 8 | 44.47% |
| ANET250620P00170000 | 2024-03-28 3:50PM EDT | 170.00 | 6.90 | 9.00 | 10.60 | 0.00 | - | 1 | 19 | 44.51% |
| ANET250620P00175000 | 2024-04-29 11:03AM EDT | 175.00 | 10.00 | 10.60 | 11.10 | 0.00 | - | 1 | 226 | 43.10% |
| ANET250620P00180000 | 2024-04-15 10:38AM EDT | 180.00 | 10.55 | 11.80 | 12.40 | 0.00 | - | 1 | 37 | 42.89% |
| ANET250620P00185000 | 2024-04-19 11:34AM EDT | 185.00 | 13.90 | 13.00 | 13.70 | 0.00 | - | 5 | 119 | 42.55% |
| ANET250620P00190000 | 2024-04-26 1:16PM EDT | 190.00 | 13.50 | 14.40 | 15.00 | 0.00 | - | 1 | 54 | 42.11% |
| ANET250620P00195000 | 2024-04-26 11:03AM EDT | 195.00 | 14.20 | 15.70 | 16.50 | 0.00 | - | 1 | 70 | 41.83% |
| ANET250620P00200000 | 2024-04-23 9:39AM EDT | 200.00 | 19.00 | 17.20 | 17.90 | 0.00 | - | 1 | 649 | 41.32% |
| ANET250620P00210000 | 2024-03-08 1:04PM EDT | 210.00 | 17.60 | 11.90 | 14.40 | 0.00 | - | 8 | 51 | 32.64% |
| ANET250620P00220000 | 2024-04-19 2:22PM EDT | 220.00 | 26.48 | 24.10 | 24.70 | 0.00 | - | 8 | 59 | 39.77% |
| ANET250620P00230000 | 2024-04-24 3:54PM EDT | 230.00 | 29.59 | 28.10 | 28.80 | 0.00 | - | 39 | 305 | 39.19% |
| ANET250620P00240000 | 2024-04-22 10:05AM EDT | 240.00 | 36.26 | 32.50 | 33.20 | 0.00 | - | 5 | 20 | 38.56% |
| ANET250620P00250000 | 2024-04-19 3:50PM EDT | 250.00 | 42.13 | 37.30 | 38.00 | 0.00 | - | 2 | 125 | 37.97% |
| ANET250620P00260000 | 2024-04-12 1:12PM EDT | 260.00 | 39.30 | 42.20 | 43.10 | 0.00 | - | 1 | 33 | 37.32% |
| ANET250620P00270000 | 2024-04-17 11:52AM EDT | 270.00 | 47.46 | 47.60 | 48.70 | 0.00 | - | 1 | 67 | 36.81% |
| ANET250620P00280000 | 2024-03-25 9:30AM EDT | 280.00 | 35.17 | 0.00 | 57.40 | 0.00 | - | 2 | 35 | 38.84% |
| ANET250620P00290000 | 2024-03-11 11:48AM EDT | 290.00 | 53.40 | 45.60 | 46.70 | 0.00 | - | 3 | 25 | 22.19% |
| ANET250620P00300000 | 2024-04-08 3:58PM EDT | 300.00 | 48.00 | 66.40 | 67.70 | 0.00 | - | 1 | 20 | 35.43% |
| ANET250620P00310000 | 2024-04-22 12:22PM EDT | 310.00 | 81.70 | 73.20 | 76.40 | 0.00 | - | 1 | 2 | 36.63% |
| ANET250620P00320000 | 2024-03-26 2:08PM EDT | 320.00 | 56.90 | 73.50 | 76.70 | 0.00 | - | 4 | 4 | 29.03% |
| ANET250620P00350000 | 2024-04-22 12:36PM EDT | 350.00 | 114.30 | 102.90 | 106.10 | 0.00 | - | - | 1 | 33.95% |
| ANET250620P00360000 | 2024-04-04 3:32PM EDT | 360.00 | 89.60 | 111.30 | 113.60 | 0.00 | - | 3 | 3 | 32.53% |
| ANET250620P00370000 | 2024-04-19 3:36PM EDT | 370.00 | 128.80 | 119.80 | 121.70 | 0.00 | - | 2 | 2 | 31.48% |
| ANET250620P00390000 | 2024-01-22 4:57PM EDT | 390.00 | 126.10 | 137.10 | 138.40 | 0.00 | - | - | 50 | 28.72% |
| ANET250620P00410000 | 2024-04-23 2:23PM EDT | 410.00 | 160.70 | 156.00 | 158.90 | 0.00 | - | - | 1 | 32.06% |
© 2024 Yahoo. Tutti i diritti riservati.