Italia markets open in 5 hours 12 minutes
Dow Jones
33.129,55 +127,17 (+0,39%) Nasdaq
13.236,01 +176,54 (+1,35%) Nikkei 225
30.786,45 +259,57 (+0,85%) EUR/USD
1,0526 +0,0018 (+0,17%) Bitcoin EUR
26.330,78 +379,94 (+1,46%) CMC Crypto 200
589,28 +5,13 (+0,88%)
Arista Networks, Inc. (ANET)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper6 ottobre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET231006C00120000 | 2023-09-11 11:08AM EDT | 120.00 | 71.10 | 65.40 | 66.80 | 0.00 | - | 21 | 21 | 245.31% |
| ANET231006C00150000 | 2023-09-22 11:33AM EDT | 150.00 | 31.52 | 35.60 | 37.00 | 0.00 | - | - | 5 | 159.96% |
| ANET231006C00155000 | 2023-09-22 11:35AM EDT | 155.00 | 26.52 | 29.50 | 31.50 | 0.00 | - | - | 1 | 155.47% |
| ANET231006C00160000 | 2023-10-04 11:32AM EDT | 160.00 | 26.92 | 25.60 | 27.10 | +2.42 | +9.88% | 20 | 24 | 123.05% |
| ANET231006C00165000 | 2023-09-29 11:39AM EDT | 165.00 | 20.73 | 20.20 | 21.40 | +0.64 | +3.19% | 1 | 3 | 105.57% |
| ANET231006C00170000 | 2023-10-04 11:32AM EDT | 170.00 | 16.95 | 15.10 | 17.30 | -2.05 | -10.79% | 20 | 36 | 71.48% |
| ANET231006C00172500 | 2023-09-26 10:50AM EDT | 172.50 | 8.60 | 13.20 | 13.90 | 0.00 | - | - | 1 | 73.63% |
| ANET231006C00175000 | 2023-10-03 2:49PM EDT | 175.00 | 10.10 | 10.10 | 11.50 | 0.00 | - | 1 | 19 | 66.99% |
| ANET231006C00177500 | 2023-10-04 3:38PM EDT | 177.50 | 9.22 | 8.30 | 9.10 | +2.22 | +31.71% | 6 | 21 | 58.94% |
| ANET231006C00180000 | 2023-10-04 10:15AM EDT | 180.00 | 6.60 | 6.30 | 6.80 | +0.80 | +13.79% | 21 | 25 | 52.10% |
| ANET231006C00182500 | 2023-10-04 12:23PM EDT | 182.50 | 5.32 | 4.20 | 4.70 | +1.59 | +42.63% | 1 | 153 | 46.97% |
| ANET231006C00185000 | 2023-10-04 3:41PM EDT | 185.00 | 2.85 | 2.65 | 2.85 | +0.33 | +13.10% | 80 | 74 | 41.94% |
| ANET231006C00187500 | 2023-10-04 3:57PM EDT | 187.50 | 1.54 | 1.35 | 1.55 | +0.12 | +8.45% | 30 | 193 | 40.04% |
| ANET231006C00190000 | 2023-10-04 3:47PM EDT | 190.00 | 0.75 | 0.60 | 0.75 | +0.20 | +36.36% | 76 | 375 | 39.36% |
| ANET231006C00192500 | 2023-10-04 10:22AM EDT | 192.50 | 0.55 | 0.20 | 0.35 | +0.17 | +44.74% | 7 | 209 | 40.19% |
| ANET231006C00195000 | 2023-10-04 12:58PM EDT | 195.00 | 0.15 | 0.05 | 0.15 | -0.05 | -25.00% | 122 | 334 | 41.02% |
| ANET231006C00197500 | 2023-10-04 10:13AM EDT | 197.50 | 0.07 | 0.00 | 0.10 | -0.07 | -50.00% | 1 | 46 | 45.70% |
| ANET231006C00200000 | 2023-10-04 12:13PM EDT | 200.00 | 0.05 | 0.00 | 0.10 | -0.20 | -80.00% | 1 | 90 | 53.32% |
| ANET231006C00202500 | 2023-10-02 10:04AM EDT | 202.50 | 0.12 | 0.00 | 0.05 | 0.00 | - | 1 | 5 | 54.49% |
| ANET231006C00205000 | 2023-10-04 1:30PM EDT | 205.00 | 0.02 | 0.00 | 0.05 | -0.04 | -66.67% | 2 | 90 | 55.47% |
| ANET231006C00207500 | 2023-09-25 10:49AM EDT | 207.50 | 0.11 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 61.72% |
| ANET231006C00210000 | 2023-09-27 2:23PM EDT | 210.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 16 | 67.58% |
| ANET231006C00212500 | 2023-09-26 9:58AM EDT | 212.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 73.44% |
| ANET231006C00215000 | 2023-09-18 3:02PM EDT | 215.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 78.91% |
| ANET231006C00220000 | 2023-09-07 12:55PM EDT | 220.00 | 0.65 | 0.00 | 0.05 | 0.00 | - | 6 | 6 | 89.84% |
| ANET231006C00225000 | 2023-09-08 11:12AM EDT | 225.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 3 | 3 | 100.00% |
| ANET231006C00230000 | 2023-08-31 2:08PM EDT | 230.00 | 0.50 | 0.00 | 0.05 | 0.00 | - | 1 | 21 | 110.16% |
| ANET231006C00255000 | 2023-08-24 9:49AM EDT | 255.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 221.88% |
| ANET231006C00260000 | 2023-08-24 9:49AM EDT | 260.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 233.01% |
Opzioni Putper6 ottobre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET231006P00150000 | 2023-09-27 1:20PM EDT | 150.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 22 | 114.06% |
| ANET231006P00152500 | 2023-09-26 3:50PM EDT | 152.50 | 0.15 | 0.00 | 0.05 | 0.00 | - | - | 10 | 106.25% |
| ANET231006P00155000 | 2023-09-27 3:40PM EDT | 155.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 98.44% |
| ANET231006P00160000 | 2023-10-04 3:08PM EDT | 160.00 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 4 | 19 | 82.81% |
| ANET231006P00162500 | 2023-09-28 12:54PM EDT | 162.50 | 0.03 | 0.00 | 0.05 | -0.09 | -75.00% | 1 | 4 | 75.78% |
| ANET231006P00165000 | 2023-10-03 3:36PM EDT | 165.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 6 | 25 | 67.97% |
| ANET231006P00167500 | 2023-10-03 12:25PM EDT | 167.50 | 0.07 | 0.00 | 0.05 | 0.00 | - | 10 | 67 | 60.16% |
| ANET231006P00170000 | 2023-10-03 10:18AM EDT | 170.00 | 0.03 | 0.00 | 0.10 | -0.07 | -70.00% | 1 | 49 | 58.20% |
| ANET231006P00172500 | 2023-10-02 10:39AM EDT | 172.50 | 0.10 | 0.00 | 0.10 | -0.05 | -33.33% | 1 | 50 | 50.00% |
| ANET231006P00175000 | 2023-10-04 1:30PM EDT | 175.00 | 0.10 | 0.05 | 0.15 | -0.19 | -65.52% | 13 | 142 | 50.98% |
| ANET231006P00177500 | 2023-10-04 1:32PM EDT | 177.50 | 0.23 | 0.15 | 0.25 | -0.39 | -62.90% | 21 | 101 | 46.58% |
| ANET231006P00180000 | 2023-10-04 3:21PM EDT | 180.00 | 0.41 | 0.30 | 0.45 | -0.66 | -61.68% | 115 | 152 | 42.87% |
| ANET231006P00182500 | 2023-10-04 3:50PM EDT | 182.50 | 0.83 | 0.75 | 0.90 | -1.05 | -55.85% | 16 | 122 | 41.07% |
| ANET231006P00185000 | 2023-10-04 3:50PM EDT | 185.00 | 1.58 | 1.45 | 1.70 | -1.42 | -47.33% | 41 | 202 | 39.72% |
| ANET231006P00187500 | 2023-10-04 2:01PM EDT | 187.50 | 2.85 | 2.70 | 2.90 | -1.59 | -35.81% | 15 | 55 | 37.77% |
| ANET231006P00190000 | 2023-10-03 10:35AM EDT | 190.00 | 4.80 | 4.30 | 5.00 | 0.00 | - | 3 | 42 | 45.68% |
| ANET231006P00192500 | 2023-10-03 2:49PM EDT | 192.50 | 8.16 | 6.40 | 7.20 | 0.00 | - | 2 | 2 | 51.56% |
| ANET231006P00195000 | 2023-10-04 3:18PM EDT | 195.00 | 8.70 | 8.80 | 9.40 | -2.20 | -20.18% | 1 | 53 | 53.42% |
| ANET231006P00200000 | 2023-09-26 10:31AM EDT | 200.00 | 21.40 | 12.40 | 15.10 | 0.00 | - | 3 | 2 | 96.88% |
| ANET231006P00205000 | 2023-09-07 9:37AM EDT | 205.00 | 13.74 | 17.30 | 19.80 | 0.00 | - | 2 | 0 | 107.32% |
| ANET231006P00207500 | 2023-09-29 10:31AM EDT | 207.50 | 21.40 | 19.90 | 22.10 | 0.00 | - | 1 | 0 | 108.45% |
| ANET231006P00210000 | 2023-09-14 11:38AM EDT | 210.00 | 22.20 | 23.80 | 24.90 | 0.00 | - | - | 0 | 104.30% |
| ANET231006P00220000 | 2023-09-25 10:43AM EDT | 220.00 | 38.05 | 33.50 | 34.40 | 0.00 | - | 1 | 0 | 137.70% |
© 2023 Yahoo. Tutti i diritti riservati.
