Italia markets closed

Arista Networks, Inc. (ANET)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
127,56-1,48 (-1,15%)
Al 02:11PM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper9 dicembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ANET221209C001060002022-11-29 10:15AM EST106.0027.1021.8022.300.00-10141.02%
ANET221209C001140002022-12-07 11:08AM EST114.0013.0213.6014.20-12.27-48.52%4487.60%
ANET221209C001170002022-12-02 3:18PM EST117.0019.1010.8011.500.00-101083.79%
ANET221209C001210002022-11-25 10:57AM EST121.0014.906.907.500.00-5561.57%
ANET221209C001220002022-12-02 2:57PM EST122.0013.456.006.500.00-1256.89%
ANET221209C001240002022-11-10 3:52PM EST124.007.224.304.600.00-1453.08%
ANET221209C001250002022-12-02 9:49AM EST125.002.353.603.90-6.65-73.89%8352.69%
ANET221209C001260002022-12-07 11:12AM EST126.002.352.803.10-3.65-60.83%11048.73%
ANET221209C001280002022-12-07 1:36PM EST128.001.771.601.75-8.48-82.73%72742.46%
ANET221209C001290002022-12-07 10:18AM EST129.000.941.151.35-0.84-47.19%521542.82%
ANET221209C001300002022-12-07 11:02AM EST130.000.650.850.95-0.85-56.67%53741.41%
ANET221209C001310002022-12-07 12:26PM EST131.000.460.550.65-3.24-87.57%115440.48%
ANET221209C001320002022-12-06 9:55AM EST132.001.450.300.450.00-119140.43%
ANET221209C001330002022-12-07 11:03AM EST133.000.200.200.30-0.40-66.67%619940.33%
ANET221209C001340002022-12-07 11:12AM EST134.000.170.100.20-0.18-51.43%76240.53%
ANET221209C001350002022-12-06 3:55PM EST135.000.370.050.150.00-144541.99%
ANET221209C001360002022-12-06 3:36PM EST136.000.160.050.300.00-45354.59%
ANET221209C001370002022-12-07 11:08AM EST137.000.150.050.15-0.25-62.50%147150.20%
ANET221209C001380002022-12-07 11:01AM EST138.000.080.000.25-0.45-84.91%36752.15%
ANET221209C001390002022-12-07 11:10AM EST139.000.150.000.15+0.02+15.38%54350.78%
ANET221209C001400002022-12-07 12:21PM EST140.000.090.000.20-0.08-47.06%311757.23%
ANET221209C001410002022-12-05 1:22PM EST141.000.210.000.200.00-13260.74%
ANET221209C001420002022-12-05 11:12AM EST142.000.150.000.150.00-13861.13%
ANET221209C001430002022-12-02 3:55PM EST143.000.250.000.150.00-32064.45%
ANET221209C001440002022-12-05 2:37PM EST144.000.090.000.150.00-5967.58%
ANET221209C001450002022-12-07 9:35AM EST145.000.050.000.100.00-42866.80%
ANET221209C001460002022-12-02 12:17PM EST146.000.210.000.250.00-2280.47%
ANET221209C001470002022-12-06 9:34AM EST147.000.050.000.100.00-101872.66%
ANET221209C001480002022-12-07 9:56AM EST148.000.050.000.10-0.25-83.33%11275.39%
ANET221209C001490002022-12-01 2:28PM EST149.000.320.000.100.00--20178.52%
ANET221209C001500002022-12-07 10:04AM EST150.000.100.000.10-0.08-44.44%25381.25%
ANET221209C001550002022-11-28 9:48AM EST155.000.050.000.150.00-1641100.78%
ANET221209C001750002022-12-05 10:17AM EST175.000.010.000.050.00-2831,677132.81%
Opzioni Putper9 dicembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ANET221209P000650002022-11-04 11:43AM EST65.000.050.000.300.00-264260342.97%
ANET221209P000700002022-11-14 10:30AM EST70.000.050.000.050.00-441,056248.44%
ANET221209P000850002022-12-06 10:35AM EST85.000.010.000.050.00-1931,697173.44%
ANET221209P000900002022-12-07 11:33AM EST90.000.010.000.05-0.04-80.00%60230150.78%
ANET221209P000950002022-12-07 9:30AM EST95.000.010.000.05-0.04-80.00%3501129.69%
ANET221209P001000002022-11-22 12:03PM EST100.000.150.000.050.00-12109.38%
ANET221209P001040002022-11-03 2:37PM EST104.001.340.001.700.00--20174.80%
ANET221209P001050002022-11-10 2:58PM EST105.000.720.000.050.00-103089.06%
ANET221209P001100002022-11-25 9:50AM EST110.000.230.000.100.00-11876.95%
ANET221209P001120002022-11-16 11:33AM EST112.000.750.000.050.00-2362.50%
ANET221209P001140002022-11-17 3:14PM EST114.000.650.000.050.00--554.69%
ANET221209P001150002022-12-06 12:24PM EST115.000.110.000.100.00-11256.64%
ANET221209P001160002022-12-07 10:10AM EST116.000.100.000.10-1.70-94.44%1452.54%
ANET221209P001170002022-12-07 10:11AM EST117.000.150.000.10+0.10+200.00%11754.69%
ANET221209P001180002022-12-07 9:58AM EST118.000.200.050.15+0.10+100.00%27350.20%
ANET221209P001190002022-12-07 10:10AM EST119.000.300.050.15+0.23+328.57%4649.81%
ANET221209P001200002022-12-07 12:47PM EST120.000.200.100.25+0.10+100.00%35135051.07%
ANET221209P001210002022-12-07 11:23AM EST121.000.350.100.25-0.10-22.22%10745.80%
ANET221209P001220002022-12-07 11:23AM EST122.000.450.150.30+0.15+50.00%101242.77%
ANET221209P001230002022-12-07 10:32AM EST123.000.650.250.45+0.30+85.71%11242.63%
ANET221209P001240002022-12-07 9:59AM EST124.001.180.400.55+0.53+81.54%17339.50%
ANET221209P001250002022-12-07 11:44AM EST125.001.350.600.75+1.06+365.52%141738.09%
ANET221209P001260002022-12-07 10:26AM EST126.001.850.851.00+0.97+110.23%127536.33%
ANET221209P001270002022-12-07 11:32AM EST127.002.141.251.40+1.64+328.00%1711536.18%
ANET221209P001280002022-12-07 10:54AM EST128.002.401.601.85+0.78+48.15%128835.06%
ANET221209P001290002022-12-07 9:52AM EST129.004.502.202.35+2.10+87.50%29532.81%
ANET221209P001300002022-12-07 11:32AM EST130.004.192.803.10+1.52+56.93%622634.18%
ANET221209P001310002022-12-06 3:34PM EST131.003.323.603.800.00-2026231.84%
ANET221209P001320002022-12-07 11:48AM EST132.006.054.204.60+2.35+63.51%3642729.30%
ANET221209P001330002022-12-07 11:57AM EST133.006.805.105.40+2.48+57.41%471850.00%
ANET221209P001340002022-12-07 12:59PM EST134.007.126.006.30+1.12+18.67%512240.00%
ANET221209P001350002022-12-07 12:59PM EST135.008.077.007.30+0.82+11.31%611900.00%
ANET221209P001360002022-12-07 11:57AM EST136.009.708.008.40+2.52+35.10%14520.00%
ANET221209P001370002022-12-06 3:15PM EST137.0011.779.009.30+2.97+33.75%1140.00%
ANET221209P001380002022-12-06 3:51PM EST138.009.189.9010.400.00-21500.00%
ANET221209P001390002022-12-02 3:18PM EST139.003.9011.0011.300.00-250.00%
ANET221209P001400002022-12-01 3:57PM EST140.002.6011.8012.300.00--80.00%
ANET221209P001410002022-12-01 3:57PM EST141.003.1012.7013.200.00--210.00%
ANET221209P001460002022-12-02 9:42AM EST146.0010.8017.7018.300.00-220.00%
ANET221209P001470002022-11-30 1:29PM EST147.0013.0918.8019.500.00-2074.61%