Italia markets close in 1 hour 41 minutes

Arista Networks, Inc. (ANET)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
162,92+0,42 (+0,26%)
Al 09:49AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper31 marzo 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ANET230331C001000002023-03-16 10:47AM EDT100.0058.1261.5064.900.00--1332.81%
ANET230331C001100002023-03-23 2:56PM EDT110.0057.6951.0055.000.00-106103229.69%
ANET230331C001200002023-03-03 4:31PM EDT120.0021.5041.2044.700.00-11162.50%
ANET230331C001270002023-03-17 10:19AM EDT127.0035.7033.9037.800.00-44290.43%
ANET230331C001300002023-03-17 3:55PM EDT130.0034.0031.1034.900.00-135140.63%
ANET230331C001310002023-03-29 12:10PM EDT131.0031.3830.0033.900.00-25120.31%
ANET230331C001330002023-03-27 9:36AM EDT133.0035.5028.5031.800.00-11151.56%
ANET230331C001350002023-03-10 11:06AM EDT135.0014.8026.9029.700.00-4040156.64%
ANET230331C001360002023-02-24 3:27PM EDT136.005.7531.0034.200.00-3232354.93%
ANET230331C001370002023-03-21 11:33AM EDT137.0028.5323.9028.000.00-212197.66%
ANET230331C001390002023-03-16 12:18PM EDT139.0024.2122.7025.700.00-13128.32%
ANET230331C001400002023-03-17 3:39PM EDT140.0023.5722.0024.200.00-124113.67%
ANET230331C001410002023-03-01 10:39AM EDT141.004.4820.6023.700.00-15114.26%
ANET230331C001420002023-03-27 12:38PM EDT142.0027.3219.9022.300.00-1311104.69%
ANET230331C001430002023-03-20 9:33AM EDT143.0020.4018.1021.900.00-15887.50%
ANET230331C001440002023-03-22 3:25PM EDT144.0025.3717.4020.300.00-1148159.57%
ANET230331C001450002023-03-23 12:08PM EDT145.0025.6516.7019.600.00-115595.90%
ANET230331C001460002023-03-20 12:17PM EDT146.0017.8116.0018.600.00-1109101.95%
ANET230331C001470002023-03-28 10:41AM EDT147.0016.3314.4017.500.00-12061.72%
ANET230331C001480002023-03-22 3:25PM EDT148.0021.4212.9017.300.00-1578.13%
ANET230331C001490002023-03-16 11:24AM EDT149.0012.3012.7015.800.00-1484.18%
ANET230331C001500002023-03-29 3:30PM EDT150.0012.7011.3014.500.00-51109128.52%
ANET230331C001525002023-03-28 1:04PM EDT152.5010.008.5012.300.00-540120.70%
ANET230331C001550002023-03-29 3:40PM EDT155.007.506.409.900.00-180105.86%
ANET230331C001575002023-03-29 11:29AM EDT157.505.025.506.800.00-31654.64%
ANET230331C001600002023-03-29 10:20AM EDT160.003.603.204.600.00-67261.04%
ANET230331C001625002023-03-29 3:40PM EDT162.501.561.352.450.00-395246.48%
ANET230331C001650002023-03-29 2:41PM EDT165.000.950.000.000.00-1483046.25%
ANET230331C001675002023-03-29 3:16PM EDT167.500.300.100.450.00-16712039.70%
ANET230331C001700002023-03-30 9:30AM EDT170.000.150.000.00+0.10+200.00%168312.50%
ANET230331C001725002023-03-29 2:49PM EDT172.500.050.000.000.00-328625.00%
ANET230331C001750002023-03-29 12:30PM EDT175.000.040.000.000.00-1227725.00%
ANET230331C001775002023-03-29 9:40AM EDT177.500.100.000.000.00-1012825.00%
ANET230331C001800002023-03-29 12:38PM EDT180.000.030.000.000.00-76625.00%
ANET230331C001825002023-03-28 9:30AM EDT182.500.080.000.000.00-73725.00%
ANET230331C001850002023-03-29 9:51AM EDT185.000.030.000.000.00-206750.00%
ANET230331C001875002023-03-27 11:29AM EDT187.500.050.000.000.00-101450.00%
ANET230331C001950002023-03-24 10:27AM EDT195.000.140.000.000.00-1950.00%
Opzioni Putper31 marzo 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ANET230331P001050002023-03-06 12:47PM EDT105.000.050.000.100.00--10239.84%
ANET230331P001100002023-03-13 12:28PM EDT110.000.200.000.000.00-6550.00%
ANET230331P001150002023-03-06 11:07AM EDT115.000.200.000.000.00-1250.00%
ANET230331P001170002023-03-24 3:36PM EDT117.000.810.000.000.00-1150.00%
ANET230331P001200002023-03-21 10:43AM EDT120.000.090.000.000.00-12050.00%
ANET230331P001220002023-03-16 11:13AM EDT122.000.050.000.100.00--5164.06%
ANET230331P001250002023-03-20 3:08PM EDT125.000.100.000.000.00-81850.00%
ANET230331P001260002023-03-03 3:02PM EDT126.000.850.000.000.00-2250.00%
ANET230331P001270002023-03-08 4:11PM EDT127.000.600.000.000.00--2050.00%
ANET230331P001280002023-03-09 10:32AM EDT128.000.600.000.000.00-3450.00%
ANET230331P001290002023-03-22 2:14PM EDT129.000.050.000.000.00-131350.00%
ANET230331P001300002023-03-21 10:47AM EDT130.000.120.000.000.00-42150.00%
ANET230331P001310002023-03-23 9:43AM EDT131.000.140.000.000.00-4750.00%
ANET230331P001320002023-03-21 1:50PM EDT132.000.130.000.000.00-101650.00%
ANET230331P001330002023-03-20 11:08AM EDT133.000.300.000.000.00-1150.00%
ANET230331P001340002023-03-09 2:15PM EDT134.000.710.000.100.00-11116.02%
ANET230331P001350002023-03-16 10:23AM EDT135.000.690.000.000.00-32850.00%
ANET230331P001360002023-03-14 9:57AM EDT136.001.140.000.000.00-2250.00%
ANET230331P001370002023-03-21 11:42AM EDT137.000.240.000.000.00-17050.00%
ANET230331P001380002023-03-10 1:10PM EDT138.001.950.000.000.00-303050.00%
ANET230331P001390002023-03-20 12:52PM EDT139.000.400.000.000.00-152550.00%
ANET230331P001400002023-03-29 9:44AM EDT140.000.060.000.000.00-17350.00%
ANET230331P001410002023-03-29 1:05PM EDT141.000.050.000.000.00-2550.00%
ANET230331P001430002023-03-27 2:11PM EDT143.000.080.000.000.00-202350.00%
ANET230331P001440002023-03-15 3:02PM EDT144.001.870.000.000.00-2250.00%
ANET230331P001450002023-03-28 9:47AM EDT145.000.150.000.000.00-23625.00%
ANET230331P001460002023-03-28 11:17AM EDT146.000.080.000.000.00-21725.00%
ANET230331P001470002023-03-28 2:50PM EDT147.000.150.000.000.00-93525.00%
ANET230331P001480002023-03-29 12:31PM EDT148.000.050.000.000.00-36525.00%
ANET230331P001490002023-03-17 12:36PM EDT149.001.330.000.000.00-12425.00%
ANET230331P001500002023-03-29 10:48AM EDT150.000.100.000.000.00-146525.00%
ANET230331P001525002023-03-29 12:45PM EDT152.500.070.000.750.00-10237469.24%
ANET230331P001550002023-03-29 1:40PM EDT155.000.150.000.000.00-153412.50%
ANET230331P001575002023-03-29 3:50PM EDT157.500.050.050.300.00-2911940.04%
ANET230331P001600002023-03-29 2:53PM EDT160.000.760.250.550.00-15068933.64%
ANET230331P001625002023-03-29 3:50PM EDT162.501.350.801.250.00-7823730.18%
ANET230331P001650002023-03-29 3:03PM EDT165.003.101.803.100.00-6234138.82%
ANET230331P001675002023-03-29 3:43PM EDT167.505.643.605.100.00-10733941.90%
ANET230331P001700002023-03-28 3:39PM EDT170.007.605.508.100.00-677070.61%
ANET230331P001725002023-03-29 2:17PM EDT172.5010.207.9010.900.00-101093.16%
ANET230331P001750002023-03-28 1:47PM EDT175.0013.9010.5013.500.00-80109.57%
ANET230331P001800002023-03-28 1:46PM EDT180.0018.7015.4018.200.00-32124.41%