Italia markets close in 1 hour 41 minutes
FTSE MIB
26.982,07 +243,06 (+0,91%) Dow Jones
32.863,37 +145,77 (+0,45%) Nasdaq
12.014,04 +87,80 (+0,74%) Nikkei 225
27.782,93 -100,85 (-0,36%) Petrolio
73,57 +0,60 (+0,82%) Bitcoin EUR
26.163,87 +197,23 (+0,76%)
Arista Networks, Inc. (ANET)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 09:49AM EDT. Mercato aperto.
Opzioni d'acquistoper31 marzo 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET230331C00100000 | 2023-03-16 10:47AM EDT | 100.00 | 58.12 | 61.50 | 64.90 | 0.00 | - | - | 1 | 332.81% |
| ANET230331C00110000 | 2023-03-23 2:56PM EDT | 110.00 | 57.69 | 51.00 | 55.00 | 0.00 | - | 106 | 103 | 229.69% |
| ANET230331C00120000 | 2023-03-03 4:31PM EDT | 120.00 | 21.50 | 41.20 | 44.70 | 0.00 | - | 1 | 1 | 162.50% |
| ANET230331C00127000 | 2023-03-17 10:19AM EDT | 127.00 | 35.70 | 33.90 | 37.80 | 0.00 | - | 4 | 4 | 290.43% |
| ANET230331C00130000 | 2023-03-17 3:55PM EDT | 130.00 | 34.00 | 31.10 | 34.90 | 0.00 | - | 1 | 35 | 140.63% |
| ANET230331C00131000 | 2023-03-29 12:10PM EDT | 131.00 | 31.38 | 30.00 | 33.90 | 0.00 | - | 2 | 5 | 120.31% |
| ANET230331C00133000 | 2023-03-27 9:36AM EDT | 133.00 | 35.50 | 28.50 | 31.80 | 0.00 | - | 1 | 1 | 151.56% |
| ANET230331C00135000 | 2023-03-10 11:06AM EDT | 135.00 | 14.80 | 26.90 | 29.70 | 0.00 | - | 40 | 40 | 156.64% |
| ANET230331C00136000 | 2023-02-24 3:27PM EDT | 136.00 | 5.75 | 31.00 | 34.20 | 0.00 | - | 32 | 32 | 354.93% |
| ANET230331C00137000 | 2023-03-21 11:33AM EDT | 137.00 | 28.53 | 23.90 | 28.00 | 0.00 | - | 21 | 21 | 97.66% |
| ANET230331C00139000 | 2023-03-16 12:18PM EDT | 139.00 | 24.21 | 22.70 | 25.70 | 0.00 | - | 1 | 3 | 128.32% |
| ANET230331C00140000 | 2023-03-17 3:39PM EDT | 140.00 | 23.57 | 22.00 | 24.20 | 0.00 | - | 1 | 24 | 113.67% |
| ANET230331C00141000 | 2023-03-01 10:39AM EDT | 141.00 | 4.48 | 20.60 | 23.70 | 0.00 | - | 1 | 5 | 114.26% |
| ANET230331C00142000 | 2023-03-27 12:38PM EDT | 142.00 | 27.32 | 19.90 | 22.30 | 0.00 | - | 13 | 11 | 104.69% |
| ANET230331C00143000 | 2023-03-20 9:33AM EDT | 143.00 | 20.40 | 18.10 | 21.90 | 0.00 | - | 1 | 58 | 87.50% |
| ANET230331C00144000 | 2023-03-22 3:25PM EDT | 144.00 | 25.37 | 17.40 | 20.30 | 0.00 | - | 1 | 148 | 159.57% |
| ANET230331C00145000 | 2023-03-23 12:08PM EDT | 145.00 | 25.65 | 16.70 | 19.60 | 0.00 | - | 11 | 55 | 95.90% |
| ANET230331C00146000 | 2023-03-20 12:17PM EDT | 146.00 | 17.81 | 16.00 | 18.60 | 0.00 | - | 1 | 109 | 101.95% |
| ANET230331C00147000 | 2023-03-28 10:41AM EDT | 147.00 | 16.33 | 14.40 | 17.50 | 0.00 | - | 1 | 20 | 61.72% |
| ANET230331C00148000 | 2023-03-22 3:25PM EDT | 148.00 | 21.42 | 12.90 | 17.30 | 0.00 | - | 1 | 5 | 78.13% |
| ANET230331C00149000 | 2023-03-16 11:24AM EDT | 149.00 | 12.30 | 12.70 | 15.80 | 0.00 | - | 1 | 4 | 84.18% |
| ANET230331C00150000 | 2023-03-29 3:30PM EDT | 150.00 | 12.70 | 11.30 | 14.50 | 0.00 | - | 51 | 109 | 128.52% |
| ANET230331C00152500 | 2023-03-28 1:04PM EDT | 152.50 | 10.00 | 8.50 | 12.30 | 0.00 | - | 5 | 40 | 120.70% |
| ANET230331C00155000 | 2023-03-29 3:40PM EDT | 155.00 | 7.50 | 6.40 | 9.90 | 0.00 | - | 1 | 80 | 105.86% |
| ANET230331C00157500 | 2023-03-29 11:29AM EDT | 157.50 | 5.02 | 5.50 | 6.80 | 0.00 | - | 3 | 16 | 54.64% |
| ANET230331C00160000 | 2023-03-29 10:20AM EDT | 160.00 | 3.60 | 3.20 | 4.60 | 0.00 | - | 6 | 72 | 61.04% |
| ANET230331C00162500 | 2023-03-29 3:40PM EDT | 162.50 | 1.56 | 1.35 | 2.45 | 0.00 | - | 39 | 52 | 46.48% |
| ANET230331C00165000 | 2023-03-29 2:41PM EDT | 165.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 148 | 304 | 6.25% |
| ANET230331C00167500 | 2023-03-29 3:16PM EDT | 167.50 | 0.30 | 0.10 | 0.45 | 0.00 | - | 167 | 120 | 39.70% |
| ANET230331C00170000 | 2023-03-30 9:30AM EDT | 170.00 | 0.15 | 0.00 | 0.00 | +0.10 | +200.00% | 1 | 683 | 12.50% |
| ANET230331C00172500 | 2023-03-29 2:49PM EDT | 172.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 32 | 86 | 25.00% |
| ANET230331C00175000 | 2023-03-29 12:30PM EDT | 175.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 12 | 277 | 25.00% |
| ANET230331C00177500 | 2023-03-29 9:40AM EDT | 177.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 128 | 25.00% |
| ANET230331C00180000 | 2023-03-29 12:38PM EDT | 180.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 66 | 25.00% |
| ANET230331C00182500 | 2023-03-28 9:30AM EDT | 182.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 7 | 37 | 25.00% |
| ANET230331C00185000 | 2023-03-29 9:51AM EDT | 185.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 67 | 50.00% |
| ANET230331C00187500 | 2023-03-27 11:29AM EDT | 187.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 14 | 50.00% |
| ANET230331C00195000 | 2023-03-24 10:27AM EDT | 195.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 50.00% |
Opzioni Putper31 marzo 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET230331P00105000 | 2023-03-06 12:47PM EDT | 105.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 10 | 239.84% |
| ANET230331P00110000 | 2023-03-13 12:28PM EDT | 110.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 6 | 5 | 50.00% |
| ANET230331P00115000 | 2023-03-06 11:07AM EDT | 115.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| ANET230331P00117000 | 2023-03-24 3:36PM EDT | 117.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| ANET230331P00120000 | 2023-03-21 10:43AM EDT | 120.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 50.00% |
| ANET230331P00122000 | 2023-03-16 11:13AM EDT | 122.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 5 | 164.06% |
| ANET230331P00125000 | 2023-03-20 3:08PM EDT | 125.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 18 | 50.00% |
| ANET230331P00126000 | 2023-03-03 3:02PM EDT | 126.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| ANET230331P00127000 | 2023-03-08 4:11PM EDT | 127.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | - | 20 | 50.00% |
| ANET230331P00128000 | 2023-03-09 10:32AM EDT | 128.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 50.00% |
| ANET230331P00129000 | 2023-03-22 2:14PM EDT | 129.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 13 | 50.00% |
| ANET230331P00130000 | 2023-03-21 10:47AM EDT | 130.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 4 | 21 | 50.00% |
| ANET230331P00131000 | 2023-03-23 9:43AM EDT | 131.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 50.00% |
| ANET230331P00132000 | 2023-03-21 1:50PM EDT | 132.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 10 | 16 | 50.00% |
| ANET230331P00133000 | 2023-03-20 11:08AM EDT | 133.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| ANET230331P00134000 | 2023-03-09 2:15PM EDT | 134.00 | 0.71 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 116.02% |
| ANET230331P00135000 | 2023-03-16 10:23AM EDT | 135.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 3 | 28 | 50.00% |
| ANET230331P00136000 | 2023-03-14 9:57AM EDT | 136.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| ANET230331P00137000 | 2023-03-21 11:42AM EDT | 137.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 70 | 50.00% |
| ANET230331P00138000 | 2023-03-10 1:10PM EDT | 138.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 30 | 30 | 50.00% |
| ANET230331P00139000 | 2023-03-20 12:52PM EDT | 139.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 15 | 25 | 50.00% |
| ANET230331P00140000 | 2023-03-29 9:44AM EDT | 140.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 73 | 50.00% |
| ANET230331P00141000 | 2023-03-29 1:05PM EDT | 141.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 50.00% |
| ANET230331P00143000 | 2023-03-27 2:11PM EDT | 143.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 20 | 23 | 50.00% |
| ANET230331P00144000 | 2023-03-15 3:02PM EDT | 144.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| ANET230331P00145000 | 2023-03-28 9:47AM EDT | 145.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 25.00% |
| ANET230331P00146000 | 2023-03-28 11:17AM EDT | 146.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 25.00% |
| ANET230331P00147000 | 2023-03-28 2:50PM EDT | 147.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 9 | 35 | 25.00% |
| ANET230331P00148000 | 2023-03-29 12:31PM EDT | 148.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 65 | 25.00% |
| ANET230331P00149000 | 2023-03-17 12:36PM EDT | 149.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 25.00% |
| ANET230331P00150000 | 2023-03-29 10:48AM EDT | 150.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 465 | 25.00% |
| ANET230331P00152500 | 2023-03-29 12:45PM EDT | 152.50 | 0.07 | 0.00 | 0.75 | 0.00 | - | 102 | 374 | 69.24% |
| ANET230331P00155000 | 2023-03-29 1:40PM EDT | 155.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 534 | 12.50% |
| ANET230331P00157500 | 2023-03-29 3:50PM EDT | 157.50 | 0.05 | 0.05 | 0.30 | 0.00 | - | 29 | 119 | 40.04% |
| ANET230331P00160000 | 2023-03-29 2:53PM EDT | 160.00 | 0.76 | 0.25 | 0.55 | 0.00 | - | 150 | 689 | 33.64% |
| ANET230331P00162500 | 2023-03-29 3:50PM EDT | 162.50 | 1.35 | 0.80 | 1.25 | 0.00 | - | 78 | 237 | 30.18% |
| ANET230331P00165000 | 2023-03-29 3:03PM EDT | 165.00 | 3.10 | 1.80 | 3.10 | 0.00 | - | 62 | 341 | 38.82% |
| ANET230331P00167500 | 2023-03-29 3:43PM EDT | 167.50 | 5.64 | 3.60 | 5.10 | 0.00 | - | 107 | 339 | 41.90% |
| ANET230331P00170000 | 2023-03-28 3:39PM EDT | 170.00 | 7.60 | 5.50 | 8.10 | 0.00 | - | 67 | 70 | 70.61% |
| ANET230331P00172500 | 2023-03-29 2:17PM EDT | 172.50 | 10.20 | 7.90 | 10.90 | 0.00 | - | 10 | 10 | 93.16% |
| ANET230331P00175000 | 2023-03-28 1:47PM EDT | 175.00 | 13.90 | 10.50 | 13.50 | 0.00 | - | 8 | 0 | 109.57% |
| ANET230331P00180000 | 2023-03-28 1:46PM EDT | 180.00 | 18.70 | 15.40 | 18.20 | 0.00 | - | 3 | 2 | 124.41% |
© 2023 Yahoo. Tutti i diritti riservati.
