Italia markets open in 8 hours 29 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
54.053,51 -2.591,20 (-4,57%) CMC Crypto 200
1.271,52 -67,54 (-5,05%)
Arista Networks, Inc. (ANET)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET260116C00090000 | 2024-04-17 10:22AM EDT | 90.00 | 180.00 | 173.50 | 177.50 | 0.00 | - | 1 | 6 | 75.20% |
| ANET260116C00095000 | 2024-03-01 11:05AM EDT | 95.00 | 202.00 | 202.50 | 207.40 | 0.00 | - | 1 | 1 | 143.96% |
| ANET260116C00100000 | 2024-04-25 11:38AM EDT | 100.00 | 174.65 | 165.00 | 169.50 | 0.00 | - | 10 | 3 | 72.41% |
| ANET260116C00110000 | 2024-01-22 2:23PM EDT | 110.00 | 169.95 | 156.00 | 160.20 | 0.00 | - | 10 | 11 | 67.83% |
| ANET260116C00120000 | 2024-04-22 1:11PM EDT | 120.00 | 138.50 | 149.50 | 153.20 | 0.00 | - | 1 | 2 | 67.82% |
| ANET260116C00125000 | 2024-04-23 10:45AM EDT | 125.00 | 140.80 | 145.00 | 149.40 | 0.00 | - | 1 | 7 | 66.34% |
| ANET260116C00130000 | 2023-12-20 3:53PM EDT | 130.00 | 122.00 | 148.70 | 153.50 | 0.00 | - | - | 3 | 77.15% |
| ANET260116C00135000 | 2024-01-22 1:02PM EDT | 135.00 | 150.90 | 136.50 | 139.80 | 0.00 | - | 1 | 2 | 62.27% |
| ANET260116C00140000 | 2024-04-18 9:35AM EDT | 140.00 | 135.00 | 134.00 | 137.90 | 0.00 | - | 2 | 6 | 63.68% |
| ANET260116C00145000 | 2024-04-15 1:58PM EDT | 145.00 | 141.50 | 130.50 | 133.80 | 0.00 | - | 1 | 11 | 62.66% |
| ANET260116C00150000 | 2024-04-22 2:03PM EDT | 150.00 | 118.80 | 127.00 | 130.00 | 0.00 | - | 2 | 19 | 61.82% |
| ANET260116C00155000 | 2024-04-24 10:47AM EDT | 155.00 | 125.00 | 122.50 | 126.50 | 0.00 | - | 1 | 8 | 60.50% |
| ANET260116C00160000 | 2024-04-24 9:35AM EDT | 160.00 | 122.25 | 118.50 | 122.60 | 0.00 | - | 10 | 25 | 59.24% |
| ANET260116C00165000 | 2024-03-20 3:31PM EDT | 165.00 | 153.79 | 108.30 | 110.40 | 0.00 | - | 2 | 2 | 50.54% |
| ANET260116C00170000 | 2024-04-24 9:35AM EDT | 170.00 | 115.10 | 112.50 | 115.30 | 0.00 | - | 10 | 19 | 58.15% |
| ANET260116C00175000 | 2024-04-22 2:03PM EDT | 175.00 | 101.67 | 109.60 | 111.60 | 0.00 | - | 2 | 15 | 57.57% |
| ANET260116C00180000 | 2024-04-25 10:48AM EDT | 180.00 | 113.76 | 105.10 | 108.90 | 0.00 | - | 10 | 53 | 56.61% |
| ANET260116C00185000 | 2024-03-01 3:01PM EDT | 185.00 | 132.00 | 132.60 | 135.80 | 0.00 | - | 4 | 6 | 87.93% |
| ANET260116C00190000 | 2024-04-25 10:53AM EDT | 190.00 | 106.49 | 99.10 | 102.30 | 0.00 | - | 10 | 46 | 55.56% |
| ANET260116C00195000 | 2024-04-15 10:04AM EDT | 195.00 | 115.00 | 96.00 | 99.80 | 0.00 | - | 1 | 5 | 55.31% |
| ANET260116C00200000 | 2024-05-01 12:52PM EDT | 200.00 | 94.41 | 93.20 | 96.30 | -3.39 | -3.47% | 1 | 45 | 54.67% |
| ANET260116C00210000 | 2024-04-19 3:08PM EDT | 210.00 | 82.29 | 87.90 | 90.80 | 0.00 | - | 9 | 29 | 54.12% |
| ANET260116C00220000 | 2024-05-01 12:52PM EDT | 220.00 | 83.21 | 81.50 | 84.90 | -6.06 | -6.79% | 1 | 76 | 52.71% |
| ANET260116C00230000 | 2024-04-25 10:53AM EDT | 230.00 | 83.20 | 76.20 | 79.30 | 0.00 | - | 10 | 80 | 51.79% |
| ANET260116C00240000 | 2024-04-25 10:50AM EDT | 240.00 | 78.70 | 72.40 | 73.90 | 0.00 | - | 9 | 139 | 51.41% |
| ANET260116C00250000 | 2024-04-25 9:41AM EDT | 250.00 | 67.60 | 67.70 | 69.40 | -1.40 | -2.03% | 1 | 111 | 50.86% |
| ANET260116C00260000 | 2024-04-29 3:49PM EDT | 260.00 | 68.50 | 62.50 | 64.70 | 0.00 | - | 10 | 556 | 50.74% |
| ANET260116C00270000 | 2024-04-30 10:05AM EDT | 270.00 | 65.38 | 58.70 | 60.10 | 0.00 | - | 5 | 154 | 49.88% |
| ANET260116C00280000 | 2024-04-26 11:05AM EDT | 280.00 | 66.00 | 54.70 | 56.30 | 0.00 | - | 3 | 138 | 49.50% |
| ANET260116C00290000 | 2024-04-23 2:44PM EDT | 290.00 | 48.30 | 51.10 | 52.60 | 0.00 | - | 1 | 61 | 49.05% |
| ANET260116C00300000 | 2024-05-01 9:36AM EDT | 300.00 | 48.13 | 47.60 | 49.20 | -8.94 | -15.66% | 1 | 1,493 | 48.69% |
| ANET260116C00310000 | 2024-04-29 12:08PM EDT | 310.00 | 49.70 | 44.20 | 46.00 | 0.00 | - | 1 | 119 | 48.35% |
| ANET260116C00320000 | 2024-04-30 10:44AM EDT | 320.00 | 47.10 | 41.30 | 43.00 | 0.00 | - | 2 | 52 | 48.04% |
| ANET260116C00330000 | 2024-04-24 10:19AM EDT | 330.00 | 40.00 | 38.70 | 40.20 | 0.00 | - | 4 | 30 | 47.75% |
| ANET260116C00340000 | 2024-04-30 3:54PM EDT | 340.00 | 36.30 | 36.00 | 37.50 | -1.70 | -4.47% | 3 | 164 | 47.43% |
| ANET260116C00350000 | 2024-04-26 12:11PM EDT | 350.00 | 40.60 | 33.90 | 35.00 | 0.00 | - | 1 | 162 | 47.15% |
| ANET260116C00360000 | 2024-03-18 10:45AM EDT | 360.00 | 46.62 | 33.50 | 36.00 | 0.00 | - | 3 | 64 | 49.46% |
| ANET260116C00370000 | 2024-04-04 12:37PM EDT | 370.00 | 50.15 | 28.10 | 30.60 | 0.00 | - | 1 | 58 | 46.73% |
| ANET260116C00380000 | 2024-04-16 11:09AM EDT | 380.00 | 32.40 | 27.50 | 28.50 | 0.00 | - | 1 | 2 | 46.46% |
| ANET260116C00390000 | 2024-04-24 2:38PM EDT | 390.00 | 26.50 | 25.70 | 26.70 | 0.00 | - | 4 | 58 | 46.32% |
| ANET260116C00400000 | 2024-04-29 9:44AM EDT | 400.00 | 27.70 | 23.80 | 25.00 | 0.00 | - | 1 | 37 | 46.18% |
| ANET260116C00410000 | 2024-04-24 2:25PM EDT | 410.00 | 23.48 | 22.30 | 23.50 | 0.00 | - | 1 | 45 | 46.13% |
| ANET260116C00420000 | 2024-04-03 11:40AM EDT | 420.00 | 37.39 | 21.00 | 21.90 | 0.00 | - | 10 | 76 | 45.91% |
| ANET260116C00430000 | 2024-04-17 10:17AM EDT | 430.00 | 21.90 | 19.20 | 20.40 | 0.00 | - | 20 | 23 | 45.69% |
| ANET260116C00440000 | 2024-04-10 11:33AM EDT | 440.00 | 30.00 | 18.20 | 19.30 | 0.00 | - | 4 | 3 | 45.75% |
| ANET260116C00450000 | 2024-04-23 2:37PM EDT | 450.00 | 15.50 | 16.60 | 18.30 | 0.00 | - | 15 | 31 | 45.84% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET260116P00090000 | 2024-03-27 11:05AM EDT | 90.00 | 1.90 | 0.70 | 3.60 | 0.00 | - | 2 | 30 | 55.60% |
| ANET260116P00095000 | 2024-02-13 11:03AM EDT | 95.00 | 2.60 | 0.85 | 2.75 | 0.00 | - | 2 | 2 | 49.74% |
| ANET260116P00100000 | 2024-04-15 1:48PM EDT | 100.00 | 2.65 | 1.35 | 4.30 | 0.00 | - | 8 | 12 | 52.85% |
| ANET260116P00105000 | 2023-10-30 9:57AM EDT | 105.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 8 | 9 | 12.50% |
| ANET260116P00110000 | 2023-12-04 3:28PM EDT | 110.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ANET260116P00115000 | 2024-04-15 9:30AM EDT | 115.00 | 4.40 | 4.20 | 5.00 | +0.60 | +15.79% | 1 | 22 | 47.82% |
| ANET260116P00120000 | 2024-01-22 10:32AM EDT | 120.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| ANET260116P00125000 | 2024-04-11 11:35AM EDT | 125.00 | 4.00 | 5.40 | 6.40 | 0.00 | - | 1 | 13 | 46.81% |
| ANET260116P00130000 | 2024-04-12 12:06PM EDT | 130.00 | 5.60 | 6.20 | 6.90 | 0.00 | - | 5 | 18 | 45.75% |
| ANET260116P00135000 | 2024-04-17 2:52PM EDT | 135.00 | 7.20 | 6.90 | 7.60 | 0.00 | - | 1 | 5 | 45.04% |
| ANET260116P00140000 | 2024-04-02 9:39AM EDT | 140.00 | 5.70 | 7.70 | 8.40 | 0.00 | - | 1 | 4 | 44.46% |
| ANET260116P00145000 | 2024-02-02 10:42AM EDT | 145.00 | 7.42 | 5.20 | 8.10 | 0.00 | - | 2 | 4 | 41.91% |
| ANET260116P00150000 | 2024-05-01 3:09PM EDT | 150.00 | 9.50 | 9.60 | 10.20 | -0.60 | -5.94% | 1 | 57 | 43.39% |
| ANET260116P00155000 | 2024-02-16 11:24AM EDT | 155.00 | 10.70 | 6.20 | 11.00 | 0.00 | - | 1 | 1 | 42.60% |
| ANET260116P00160000 | 2024-03-25 11:39AM EDT | 160.00 | 7.70 | 11.50 | 12.30 | 0.00 | - | 5 | 24 | 42.47% |
| ANET260116P00165000 | 2024-04-23 10:32AM EDT | 165.00 | 13.00 | 12.60 | 13.60 | 0.00 | - | 9 | 71 | 42.23% |
| ANET260116P00170000 | 2024-04-16 10:49AM EDT | 170.00 | 13.97 | 12.60 | 14.70 | 0.00 | - | 1 | 105 | 41.64% |
| ANET260116P00175000 | 2024-03-22 11:49AM EDT | 175.00 | 9.90 | 16.20 | 17.30 | 0.00 | - | 1 | 1 | 42.78% |
| ANET260116P00180000 | 2024-04-17 12:44PM EDT | 180.00 | 15.95 | 16.50 | 17.40 | 0.00 | - | 15 | 41 | 40.87% |
| ANET260116P00185000 | 2024-04-19 11:34AM EDT | 185.00 | 18.40 | 17.80 | 18.70 | 0.00 | - | 5 | 47 | 40.33% |
| ANET260116P00190000 | 2024-04-22 10:54AM EDT | 190.00 | 22.50 | 19.30 | 20.10 | 0.00 | - | 1 | 19 | 39.83% |
| ANET260116P00195000 | 2024-04-23 12:13PM EDT | 195.00 | 21.69 | 20.80 | 22.10 | 0.00 | - | 5 | 31 | 39.88% |
| ANET260116P00200000 | 2024-04-29 3:44PM EDT | 200.00 | 21.85 | 22.60 | 23.50 | 0.00 | - | 10 | 83 | 39.25% |
| ANET260116P00210000 | 2024-04-30 3:53PM EDT | 210.00 | 26.00 | 25.90 | 27.00 | 0.00 | - | 2 | 105 | 38.49% |
| ANET260116P00220000 | 2024-04-29 2:32PM EDT | 220.00 | 28.80 | 29.70 | 31.00 | 0.00 | - | 1 | 35 | 37.93% |
| ANET260116P00230000 | 2024-04-25 11:12AM EDT | 230.00 | 33.90 | 33.90 | 35.10 | 0.00 | - | 1 | 27 | 37.20% |
| ANET260116P00240000 | 2024-04-25 11:14AM EDT | 240.00 | 38.20 | 38.30 | 39.60 | 0.00 | - | 1 | 17 | 36.56% |
| ANET260116P00250000 | 2024-04-25 11:21AM EDT | 250.00 | 43.00 | 43.20 | 44.40 | 0.00 | - | 1 | 126 | 35.93% |
| ANET260116P00260000 | 2024-04-29 3:44PM EDT | 260.00 | 46.65 | 48.10 | 49.40 | 0.00 | - | 10 | 15 | 35.23% |
| ANET260116P00270000 | 2024-04-29 11:34AM EDT | 270.00 | 52.00 | 53.60 | 54.80 | 0.00 | - | 1 | 60 | 34.61% |
| ANET260116P00280000 | 2024-05-01 9:52AM EDT | 280.00 | 60.50 | 59.20 | 60.80 | -1.90 | -3.04% | 1 | 7 | 34.22% |
| ANET260116P00290000 | 2024-04-17 12:21PM EDT | 290.00 | 65.56 | 65.30 | 66.70 | 0.00 | - | 5 | 20 | 33.54% |
| ANET260116P00300000 | 2024-04-29 3:07PM EDT | 300.00 | 68.90 | 71.40 | 73.00 | 0.00 | - | 3 | 25 | 32.94% |
| ANET260116P00310000 | 2024-03-18 10:51AM EDT | 310.00 | 63.09 | 76.30 | 78.90 | 0.00 | - | 3 | 2 | 31.82% |
| ANET260116P00320000 | 2024-04-09 12:32PM EDT | 320.00 | 68.59 | 84.80 | 87.10 | 0.00 | - | 1 | 25 | 32.28% |
| ANET260116P00330000 | 2024-04-02 11:47AM EDT | 330.00 | 74.50 | 91.90 | 95.00 | 0.00 | - | 2 | 8 | 32.34% |
| ANET260116P00340000 | 2023-12-15 4:58PM EDT | 340.00 | 108.48 | 99.20 | 101.40 | 0.00 | - | 20 | 14 | 30.96% |
| ANET260116P00350000 | 2024-03-20 9:30AM EDT | 350.00 | 87.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ANET260116P00390000 | 2024-03-04 2:15PM EDT | 390.00 | 114.70 | 109.80 | 111.70 | 0.00 | - | 8 | 8 | 0.00% |
| ANET260116P00400000 | 2024-02-28 2:33PM EDT | 400.00 | 132.51 | 121.50 | 125.20 | 0.00 | - | 28 | 68 | 0.00% |
| ANET260116P00430000 | 2024-03-19 11:31AM EDT | 430.00 | 158.98 | 173.60 | 176.00 | 0.00 | - | 9 | 9 | 21.90% |
© 2024 Yahoo. Tutti i diritti riservati.