Italia markets open in 5 hours 12 minutes

Arista Networks, Inc. (ANET)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
186,03+1,14 (+0,62%)
Alla chiusura: 04:00PM EDT
186,70 +0,67 (+0,36%)
Dopo ore: 07:58PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper6 ottobre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ANET231006C001200002023-09-11 11:08AM EDT120.0071.1065.4066.800.00-2121245.31%
ANET231006C001500002023-09-22 11:33AM EDT150.0031.5235.6037.000.00--5159.96%
ANET231006C001550002023-09-22 11:35AM EDT155.0026.5229.5031.500.00--1155.47%
ANET231006C001600002023-10-04 11:32AM EDT160.0026.9225.6027.10+2.42+9.88%2024123.05%
ANET231006C001650002023-09-29 11:39AM EDT165.0020.7320.2021.40+0.64+3.19%13105.57%
ANET231006C001700002023-10-04 11:32AM EDT170.0016.9515.1017.30-2.05-10.79%203671.48%
ANET231006C001725002023-09-26 10:50AM EDT172.508.6013.2013.900.00--173.63%
ANET231006C001750002023-10-03 2:49PM EDT175.0010.1010.1011.500.00-11966.99%
ANET231006C001775002023-10-04 3:38PM EDT177.509.228.309.10+2.22+31.71%62158.94%
ANET231006C001800002023-10-04 10:15AM EDT180.006.606.306.80+0.80+13.79%212552.10%
ANET231006C001825002023-10-04 12:23PM EDT182.505.324.204.70+1.59+42.63%115346.97%
ANET231006C001850002023-10-04 3:41PM EDT185.002.852.652.85+0.33+13.10%807441.94%
ANET231006C001875002023-10-04 3:57PM EDT187.501.541.351.55+0.12+8.45%3019340.04%
ANET231006C001900002023-10-04 3:47PM EDT190.000.750.600.75+0.20+36.36%7637539.36%
ANET231006C001925002023-10-04 10:22AM EDT192.500.550.200.35+0.17+44.74%720940.19%
ANET231006C001950002023-10-04 12:58PM EDT195.000.150.050.15-0.05-25.00%12233441.02%
ANET231006C001975002023-10-04 10:13AM EDT197.500.070.000.10-0.07-50.00%14645.70%
ANET231006C002000002023-10-04 12:13PM EDT200.000.050.000.10-0.20-80.00%19053.32%
ANET231006C002025002023-10-02 10:04AM EDT202.500.120.000.050.00-1554.49%
ANET231006C002050002023-10-04 1:30PM EDT205.000.020.000.05-0.04-66.67%29055.47%
ANET231006C002075002023-09-25 10:49AM EDT207.500.110.000.050.00-1161.72%
ANET231006C002100002023-09-27 2:23PM EDT210.000.050.000.050.00-11667.58%
ANET231006C002125002023-09-26 9:58AM EDT212.500.050.000.050.00-1373.44%
ANET231006C002150002023-09-18 3:02PM EDT215.000.150.000.050.00-2278.91%
ANET231006C002200002023-09-07 12:55PM EDT220.000.650.000.050.00-6689.84%
ANET231006C002250002023-09-08 11:12AM EDT225.000.300.000.050.00-33100.00%
ANET231006C002300002023-08-31 2:08PM EDT230.000.500.000.050.00-121110.16%
ANET231006C002550002023-08-24 9:49AM EDT255.000.200.000.750.00-22221.88%
ANET231006C002600002023-08-24 9:49AM EDT260.000.100.000.750.00-55233.01%
Opzioni Putper6 ottobre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ANET231006P001500002023-09-27 1:20PM EDT150.000.100.000.050.00-122114.06%
ANET231006P001525002023-09-26 3:50PM EDT152.500.150.000.050.00--10106.25%
ANET231006P001550002023-09-27 3:40PM EDT155.000.100.000.050.00-1298.44%
ANET231006P001600002023-10-04 3:08PM EDT160.000.030.000.05-0.07-70.00%41982.81%
ANET231006P001625002023-09-28 12:54PM EDT162.500.030.000.05-0.09-75.00%1475.78%
ANET231006P001650002023-10-03 3:36PM EDT165.000.030.000.050.00-62567.97%
ANET231006P001675002023-10-03 12:25PM EDT167.500.070.000.050.00-106760.16%
ANET231006P001700002023-10-03 10:18AM EDT170.000.030.000.10-0.07-70.00%14958.20%
ANET231006P001725002023-10-02 10:39AM EDT172.500.100.000.10-0.05-33.33%15050.00%
ANET231006P001750002023-10-04 1:30PM EDT175.000.100.050.15-0.19-65.52%1314250.98%
ANET231006P001775002023-10-04 1:32PM EDT177.500.230.150.25-0.39-62.90%2110146.58%
ANET231006P001800002023-10-04 3:21PM EDT180.000.410.300.45-0.66-61.68%11515242.87%
ANET231006P001825002023-10-04 3:50PM EDT182.500.830.750.90-1.05-55.85%1612241.07%
ANET231006P001850002023-10-04 3:50PM EDT185.001.581.451.70-1.42-47.33%4120239.72%
ANET231006P001875002023-10-04 2:01PM EDT187.502.852.702.90-1.59-35.81%155537.77%
ANET231006P001900002023-10-03 10:35AM EDT190.004.804.305.000.00-34245.68%
ANET231006P001925002023-10-03 2:49PM EDT192.508.166.407.200.00-2251.56%
ANET231006P001950002023-10-04 3:18PM EDT195.008.708.809.40-2.20-20.18%15353.42%
ANET231006P002000002023-09-26 10:31AM EDT200.0021.4012.4015.100.00-3296.88%
ANET231006P002050002023-09-07 9:37AM EDT205.0013.7417.3019.800.00-20107.32%
ANET231006P002075002023-09-29 10:31AM EDT207.5021.4019.9022.100.00-10108.45%
ANET231006P002100002023-09-14 11:38AM EDT210.0022.2023.8024.900.00--0104.30%
ANET231006P002200002023-09-25 10:43AM EDT220.0038.0533.5034.400.00-10137.70%