Italia markets closed

Arista Networks, Inc. (ANET)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
119,65+2,70 (+2,31%)
Al 11:33AM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper28 gennaio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ANET220128C001000002022-01-21 2:32PM EST100.0019.4019.2020.600.00-11120.31%
ANET220128C001150002022-01-25 12:09PM EST115.003.504.906.200.00-11660.99%
ANET220128C001180002022-01-25 3:56PM EST118.001.853.104.300.00-66763265.11%
ANET220128C001190002022-01-25 2:08PM EST119.001.852.503.800.00-384765.19%
ANET220128C001200002022-01-26 11:12AM EST120.002.452.102.90+1.05+75.00%83219461.65%
ANET220128C001210002022-01-26 10:20AM EST121.001.301.553.00+0.08+6.56%254466.65%
ANET220128C001220002022-01-25 1:54PM EST122.000.851.152.90-0.10-10.53%515669.97%
ANET220128C001230002022-01-25 3:56PM EST123.000.710.701.650.00-25817357.03%
ANET220128C001240002022-01-24 1:14PM EST124.001.200.401.250.00-103054.44%
ANET220128C001250002022-01-25 2:06PM EST125.000.300.400.950.00-234156.20%
ANET220128C001260002022-01-25 2:17PM EST126.000.300.351.500.00-23070.41%
ANET220128C001270002022-01-24 11:18AM EST127.000.250.200.400.00-1952.73%
ANET220128C001280002022-01-24 9:30AM EST128.000.400.100.500.00-163457.62%
ANET220128C001290002022-01-24 10:13AM EST129.000.350.050.700.00-25266.21%
ANET220128C001300002022-01-26 10:20AM EST130.000.230.000.70+0.02+9.52%219369.73%
ANET220128C001310002022-01-24 1:19PM EST131.000.020.000.650.00-86373.05%
ANET220128C001320002022-01-20 1:26PM EST132.000.500.000.550.00-13674.41%
ANET220128C001330002022-01-20 11:43AM EST133.000.500.000.500.00-15877.05%
ANET220128C001340002022-01-21 10:14AM EST134.000.300.000.500.00-47581.25%
ANET220128C001350002022-01-24 11:33AM EST135.000.260.050.300.00-212179.30%
ANET220128C001360002022-01-19 11:42AM EST136.000.180.000.450.00-26687.30%
ANET220128C001370002022-01-24 11:47AM EST137.000.250.000.450.00-105791.21%
ANET220128C001380002022-01-19 2:32PM EST138.000.100.000.450.00-44095.02%
ANET220128C001390002022-01-13 2:06PM EST139.001.000.000.450.00-222998.83%
ANET220128C001400002022-01-19 10:24AM EST140.000.050.000.450.00-548102.54%
ANET220128C001410002022-01-12 12:07PM EST141.001.150.000.450.00-217106.15%
ANET220128C001420002022-01-18 12:11AM EST142.000.750.000.450.00--2109.77%
ANET220128C001430002022-01-18 12:11AM EST143.000.25-0.450.00--8130.76%
ANET220128C001440002022-01-19 9:30AM EST144.000.150.000.450.00-111116.80%
ANET220128C001450002022-01-13 3:25PM EST145.000.280.000.450.00-546120.31%
ANET220128C001500002022-01-21 10:03AM EST150.002.010.000.450.00-529136.91%
ANET220128C001550002022-01-05 12:30PM EST155.000.300.000.450.00-121152.73%
ANET220128C001600002021-12-20 11:05AM EST160.000.850.002.200.00--11231.64%
ANET220128C001650002021-12-29 12:18PM EST165.001.050.000.450.00--1182.03%
ANET220128C001950002022-01-18 3:24PM EST195.000.050.000.100.00--50210.94%
Opzioni Putper28 gennaio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ANET220128P000750002022-01-24 12:25PM EST75.000.100.000.200.00-19308235.16%
ANET220128P000800002022-01-19 9:50AM EST80.000.050.000.200.00-1542205.47%
ANET220128P001000002022-01-24 3:51PM EST100.000.100.000.500.00-1133120.31%
ANET220128P001050002022-01-26 9:49AM EST105.000.150.000.60-0.22-59.46%12097.07%
ANET220128P001100002022-01-25 2:50PM EST110.000.600.200.500.00-6811372.07%
ANET220128P001150002022-01-26 9:43AM EST115.001.400.751.15-0.52-27.08%1114962.50%
ANET220128P001160002022-01-25 2:08PM EST116.002.000.951.300.00-304759.72%
ANET220128P001170002022-01-26 9:54AM EST117.002.001.151.60-0.40-16.67%12957.91%
ANET220128P001180002022-01-26 10:57AM EST118.001.801.302.00-0.85-32.08%44428655.52%
ANET220128P001190002022-01-25 10:14AM EST119.004.101.552.550.00-64154.69%
ANET220128P001200002022-01-25 3:01PM EST120.003.072.152.800.00-1420752.98%
ANET220128P001210002022-01-24 3:17PM EST121.005.002.353.900.00-14154.93%
ANET220128P001220002022-01-25 1:47PM EST122.005.502.704.800.00-22754.79%
ANET220128P001230002022-01-24 1:36PM EST123.005.893.604.900.00-22066.65%
ANET220128P001240002022-01-25 10:23AM EST124.007.104.306.000.00-26453.71%
ANET220128P001250002022-01-25 10:37AM EST125.007.905.106.400.00-17767.72%
ANET220128P001260002022-01-21 3:21PM EST126.007.705.407.100.00-1112564.75%
ANET220128P001270002022-01-19 2:42PM EST127.003.406.108.000.00-138067.14%
ANET220128P001280002022-01-20 3:23PM EST128.005.707.8010.000.00-23968.85%
ANET220128P001290002022-01-14 2:18PM EST129.003.807.4011.400.00-2653122.61%
ANET220128P001300002022-01-25 3:11PM EST130.0011.959.6011.300.00-156052.73%
ANET220128P001310002022-01-13 3:03PM EST131.003.1010.6012.800.00-63374.41%
ANET220128P001320002022-01-25 11:44AM EST132.0016.0210.6013.300.00-328105.47%
ANET220128P001330002022-01-18 12:11AM EST133.003.8011.5014.600.00--17121.58%
ANET220128P001340002022-01-18 12:11AM EST134.004.3013.3015.000.00-2319103.22%
ANET220128P001350002022-01-25 2:35PM EST135.0017.2014.5016.500.00-46776.95%
ANET220128P001360002022-01-18 12:11AM EST136.004.2015.6017.200.00--2167.19%
ANET220128P001380002022-01-21 2:49PM EST138.0018.0917.2019.000.00-66121.48%
ANET220128P001390002022-01-25 2:02PM EST139.0021.3218.1020.100.00-23130.76%
ANET220128P001400002022-01-06 11:56AM EST140.008.6518.7022.000.00--150.00%
ANET220128P001410002022-01-18 2:44PM EST141.0013.0319.8023.000.00--082.81%
ANET220128P001440002022-01-18 12:11AM EST144.0014.6023.5025.100.00--5152.15%
ANET220128P001450002022-01-04 3:34PM EST145.008.3623.9027.300.00-310122.66%