Italia markets open in 3 hours 15 minutes

Arista Networks, Inc. (ANET)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
98,63+2,48 (+2,58%)
Alla chiusura: 04:00PM EDT
99,12 +0,49 (+0,50%)
Dopo ore: 07:35PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper8 luglio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ANET220708C000820002022-06-30 10:02AM EDT82.0010.6016.2017.200.00--1124.61%
ANET220708C000900002022-07-01 10:18AM EDT90.003.738.109.500.00-1382.62%
ANET220708C000910002022-07-05 3:15PM EDT91.004.907.408.400.00-1283.98%
ANET220708C000920002022-07-06 1:58PM EDT92.005.556.207.50+0.81+17.09%11571.29%
ANET220708C000925002022-07-01 2:23PM EDT92.502.104.407.400.00-1713124.71%
ANET220708C000930002022-07-06 3:50PM EDT93.006.035.406.20+2.83+88.44%4858.79%
ANET220708C000940002022-07-05 3:30PM EDT94.004.804.505.20+1.60+50.00%13254.39%
ANET220708C000950002022-07-06 10:57AM EDT95.003.453.604.60+1.20+53.33%19559.57%
ANET220708C000960002022-07-05 3:54PM EDT96.001.703.003.400.00-414653.61%
ANET220708C000970002022-07-06 3:39PM EDT97.002.722.302.60+1.47+117.60%326651.76%
ANET220708C000975002022-07-06 11:51AM EDT97.501.152.002.20+0.15+15.00%813050.64%
ANET220708C000980002022-07-06 1:39PM EDT98.001.201.651.90+0.40+50.00%581653.91%
ANET220708C000990002022-07-06 3:10PM EDT99.001.301.051.35+0.85+188.89%212152.34%
ANET220708C001000002022-07-06 3:23PM EDT100.000.950.650.85+0.80+533.33%396148.83%
ANET220708C001010002022-07-06 2:53PM EDT101.000.600.350.55+0.39+185.71%22848.63%
ANET220708C001020002022-07-06 10:06AM EDT102.000.270.150.35-0.27-50.00%3349.12%
ANET220708C001030002022-07-06 11:10AM EDT103.000.200.050.20-0.25-55.56%3348.54%
ANET220708C001040002022-06-09 10:33AM EDT104.003.600.000.150.00--1551.95%
ANET220708C001050002022-06-29 10:26AM EDT105.000.150.000.400.00-21063.28%
ANET220708C001060002022-06-27 11:33AM EDT106.000.750.000.850.00--486.33%
ANET220708C001080002022-06-24 3:43PM EDT108.000.530.000.400.00-2683.40%
ANET220708C001090002022-05-31 12:40PM EDT109.003.300.001.500.00-12128.81%
ANET220708C001100002022-06-03 11:10AM EDT110.002.500.000.250.00-3387.11%
ANET220708C001110002022-06-09 11:43AM EDT111.001.150.000.400.00-13102.15%
ANET220708C001120002022-06-09 11:43AM EDT112.000.950.000.400.00-17108.01%
ANET220708C001130002022-06-03 10:28AM EDT113.001.800.001.400.00-11155.08%
ANET220708C001150002022-06-06 10:39AM EDT115.001.550.000.400.00-34125.20%
ANET220708C001200002022-05-31 3:03PM EDT120.000.600.001.000.00--1184.38%
ANET220708C001550002022-06-07 12:56PM EDT155.000.150.000.050.00--1229.69%
Opzioni Putper8 luglio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ANET220708P000650002022-06-23 10:39AM EDT65.000.050.001.100.00--1362.11%
ANET220708P000800002022-06-29 1:22PM EDT80.000.240.004.800.00-13333.01%
ANET220708P000820002022-06-29 3:43PM EDT82.000.120.000.100.00-100100118.75%
ANET220708P000850002022-07-05 10:35AM EDT85.000.200.000.200.00-119110.16%
ANET220708P000870002022-07-05 10:36AM EDT87.000.350.000.100.00-11085.16%
ANET220708P000880002022-06-30 11:10AM EDT88.000.650.000.100.00-1678.13%
ANET220708P000890002022-06-27 12:50PM EDT89.000.350.000.150.00-1676.95%
ANET220708P000900002022-07-06 9:33AM EDT90.000.180.000.15-0.92-83.64%258569.92%
ANET220708P000910002022-07-06 9:38AM EDT91.000.260.000.20-1.09-80.74%256766.60%
ANET220708P000920002022-07-05 10:02AM EDT92.001.550.050.200.00-71562.11%
ANET220708P000925002022-07-05 9:45AM EDT92.502.000.050.200.00-11558.40%
ANET220708P000930002022-07-05 3:42PM EDT93.000.700.100.250.00-63559.18%
ANET220708P000940002022-07-05 3:38PM EDT94.000.900.200.350.00-354858.20%
ANET220708P000950002022-07-06 10:21AM EDT95.000.550.300.45-0.95-63.33%21654.69%
ANET220708P000960002022-07-06 2:53PM EDT96.000.500.450.60-1.00-66.67%341351.66%
ANET220708P000970002022-07-06 3:03PM EDT97.000.800.650.85-0.95-54.29%922352.93%
ANET220708P000975002022-07-06 2:36PM EDT97.501.000.801.00-1.05-51.22%691751.71%
ANET220708P000980002022-07-06 2:54PM EDT98.000.951.001.25-5.05-84.17%79453.22%
ANET220708P000990002022-07-06 3:05PM EDT99.001.551.401.65-1.00-39.22%204449.95%
ANET220708P001000002022-07-06 12:07PM EDT100.003.501.952.20-4.49-56.20%34948.10%
ANET220708P001010002022-06-10 10:53AM EDT101.007.852.552.900.00-252547.85%
ANET220708P001020002022-06-09 10:40AM EDT102.004.503.304.000.00-4462.31%
ANET220708P001030002022-06-27 3:56PM EDT103.005.223.904.800.00-12562.11%
ANET220708P001040002022-06-07 2:29PM EDT104.004.604.706.000.00--181.15%
ANET220708P001050002022-06-09 3:17PM EDT105.007.805.906.800.00--078.81%
ANET220708P001060002022-06-02 2:59PM EDT106.005.3011.9014.000.00--2291.21%
ANET220708P001080002022-05-26 1:44PM EDT108.008.508.009.300.00--30.00%