Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.317,30 +231,50 (+0,61%) Nasdaq
15.968,76 +357,00 (+2,29%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,83 +0,26 (+0,31%) Bitcoin EUR
59.814,27 -567,09 (-0,94%)
Arista Networks, Inc. (ANET)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:52PM EDT. Mercato aperto.
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240426C00145000 | 2024-04-19 3:27PM EDT | 145.00 | 101.95 | 120.50 | 122.90 | 0.00 | - | 7 | 7 | 505.86% |
| ANET240426C00155000 | 2024-04-19 3:23PM EDT | 155.00 | 92.17 | 110.40 | 113.50 | 0.00 | - | 8 | 8 | 513.28% |
| ANET240426C00190000 | 2024-03-21 11:42AM EDT | 190.00 | 115.35 | 54.80 | 57.40 | 0.00 | - | - | 3 | 0.00% |
| ANET240426C00200000 | 2024-04-17 3:04PM EDT | 200.00 | 58.93 | 65.50 | 68.40 | 0.00 | - | - | 0 | 295.31% |
| ANET240426C00205000 | 2024-04-15 2:13PM EDT | 205.00 | 60.76 | 60.00 | 63.20 | 0.00 | - | 1 | 0 | 215.63% |
| ANET240426C00215000 | 2024-04-22 9:37AM EDT | 215.00 | 30.45 | 50.50 | 52.90 | 0.00 | - | 1 | 0 | 200.78% |
| ANET240426C00220000 | 2024-03-19 1:39PM EDT | 220.00 | 65.10 | 35.60 | 39.00 | 0.00 | - | 2 | 1 | 0.00% |
| ANET240426C00225000 | 2024-04-25 12:51PM EDT | 225.00 | 39.97 | 40.60 | 43.20 | 0.00 | - | 1 | 1 | 185.55% |
| ANET240426C00230000 | 2024-04-19 11:59AM EDT | 230.00 | 23.42 | 35.00 | 38.30 | 0.00 | - | 2 | 3 | 138.67% |
| ANET240426C00235000 | 2024-04-23 10:15AM EDT | 235.00 | 15.30 | 31.00 | 32.90 | 0.00 | - | 2 | 13 | 149.02% |
| ANET240426C00240000 | 2024-04-26 1:14PM EDT | 240.00 | 25.40 | 26.30 | 27.90 | -2.50 | -8.96% | 24 | 69 | 137.50% |
| ANET240426C00242500 | 2024-04-25 2:28PM EDT | 242.50 | 25.30 | 23.50 | 25.00 | 0.00 | - | 1 | 52 | 104.69% |
| ANET240426C00245000 | 2024-04-26 1:15PM EDT | 245.00 | 20.60 | 21.40 | 22.90 | -1.40 | -6.36% | 7 | 54 | 118.56% |
| ANET240426C00247500 | 2024-04-26 11:15AM EDT | 247.50 | 19.50 | 18.70 | 19.80 | +0.62 | +3.28% | 1 | 87 | 85.84% |
| ANET240426C00250000 | 2024-04-26 1:20PM EDT | 250.00 | 15.91 | 16.70 | 17.80 | +1.22 | +8.30% | 5 | 129 | 100.59% |
| ANET240426C00252500 | 2024-04-26 10:34AM EDT | 252.50 | 16.67 | 13.80 | 15.00 | +2.65 | +18.90% | 9 | 94 | 74.80% |
| ANET240426C00255000 | 2024-04-26 1:35PM EDT | 255.00 | 12.12 | 11.00 | 12.40 | +1.10 | +9.98% | 54 | 248 | 54.20% |
| ANET240426C00257500 | 2024-04-26 10:54AM EDT | 257.50 | 12.00 | 9.30 | 10.00 | +0.50 | +4.35% | 10 | 201 | 62.31% |
| ANET240426C00260000 | 2024-04-26 1:17PM EDT | 260.00 | 5.70 | 6.60 | 7.20 | -1.30 | -18.57% | 93 | 428 | 51.51% |
| ANET240426C00262500 | 2024-04-26 12:50PM EDT | 262.50 | 3.50 | 4.50 | 5.00 | -1.70 | -32.69% | 27 | 128 | 45.26% |
| ANET240426C00265000 | 2024-04-26 1:32PM EDT | 265.00 | 2.45 | 2.55 | 2.75 | -1.45 | -37.18% | 267 | 493 | 34.23% |
| ANET240426C00267500 | 2024-04-26 1:31PM EDT | 267.50 | 1.05 | 0.95 | 1.15 | -1.70 | -61.82% | 343 | 395 | 28.61% |
| ANET240426C00270000 | 2024-04-26 1:34PM EDT | 270.00 | 0.40 | 0.35 | 0.45 | -1.75 | -81.40% | 1,681 | 1,565 | 29.20% |
| ANET240426C00272500 | 2024-04-26 1:13PM EDT | 272.50 | 0.05 | 0.05 | 0.20 | -1.55 | -96.88% | 69 | 484 | 32.23% |
| ANET240426C00275000 | 2024-04-26 1:08PM EDT | 275.00 | 0.04 | 0.00 | 0.05 | -0.98 | -96.08% | 49 | 467 | 31.64% |
| ANET240426C00277500 | 2024-04-26 11:12AM EDT | 277.50 | 0.05 | 0.00 | 0.10 | -1.38 | -96.50% | 34 | 332 | 43.95% |
| ANET240426C00280000 | 2024-04-26 1:25PM EDT | 280.00 | 0.03 | 0.00 | 0.10 | -0.73 | -96.05% | 85 | 1,364 | 51.76% |
| ANET240426C00282500 | 2024-04-26 10:17AM EDT | 282.50 | 0.05 | 0.00 | 0.10 | -0.60 | -92.31% | 2 | 295 | 53.13% |
| ANET240426C00285000 | 2024-04-26 11:56AM EDT | 285.00 | 0.10 | 0.00 | 0.10 | -0.35 | -77.78% | 11 | 113 | 59.77% |
| ANET240426C00287500 | 2024-04-25 3:45PM EDT | 287.50 | 0.20 | 0.00 | 0.10 | 0.00 | - | 61 | 90 | 66.41% |
| ANET240426C00290000 | 2024-04-26 11:09AM EDT | 290.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 3 | 423 | 66.80% |
| ANET240426C00292500 | 2024-04-25 2:09PM EDT | 292.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 21 | 70 | 79.30% |
| ANET240426C00295000 | 2024-04-25 3:50PM EDT | 295.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 158 | 191 | 78.13% |
| ANET240426C00297500 | 2024-04-24 3:49PM EDT | 297.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 46 | 91.41% |
| ANET240426C00300000 | 2024-04-25 3:04PM EDT | 300.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 34 | 761 | 89.84% |
| ANET240426C00302500 | 2024-04-25 9:32AM EDT | 302.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 484 | 95.31% |
| ANET240426C00305000 | 2024-04-26 10:48AM EDT | 305.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 2 | 158 | 100.78% |
| ANET240426C00310000 | 2024-04-23 9:57AM EDT | 310.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 5 | 186 | 110.94% |
| ANET240426C00315000 | 2024-04-23 11:14AM EDT | 315.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 9 | 136 | 121.88% |
| ANET240426C00317500 | 2024-04-17 10:32AM EDT | 317.50 | 0.12 | 0.00 | 0.05 | 0.00 | - | - | 7 | 126.56% |
| ANET240426C00320000 | 2024-04-25 2:00PM EDT | 320.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 78 | 131.25% |
| ANET240426C00325000 | 2024-04-23 9:55AM EDT | 325.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 14 | 68 | 153.13% |
| ANET240426C00330000 | 2024-04-18 10:13AM EDT | 330.00 | 0.03 | 0.00 | 0.30 | 0.00 | - | 1 | 351 | 187.11% |
| ANET240426C00332500 | 2024-04-17 1:24PM EDT | 332.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 5 | 167.97% |
| ANET240426C00335000 | 2024-04-16 2:39PM EDT | 335.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 80 | 172.66% |
| ANET240426C00340000 | 2024-04-25 2:09PM EDT | 340.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 76 | 182.81% |
| ANET240426C00345000 | 2024-04-12 12:02PM EDT | 345.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 2 | 5 | 192.19% |
| ANET240426C00350000 | 2024-04-25 12:55PM EDT | 350.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 63 | 201.56% |
| ANET240426C00355000 | 2024-04-19 9:32AM EDT | 355.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 89 | 196.88% |
| ANET240426C00360000 | 2024-04-23 2:19PM EDT | 360.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 204.69% |
| ANET240426C00370000 | 2024-04-09 1:32PM EDT | 370.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 12 | 237.50% |
| ANET240426C00380000 | 2024-04-02 12:10PM EDT | 380.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | - | 5 | 254.69% |
| ANET240426C00400000 | 2024-03-22 1:46PM EDT | 400.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 365.04% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240426P00145000 | 2024-04-12 12:07PM EDT | 145.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 453.13% |
| ANET240426P00165000 | 2024-03-19 12:16PM EDT | 165.00 | 0.08 | 0.00 | 0.45 | 0.00 | - | 10 | 5 | 417.19% |
| ANET240426P00180000 | 2024-04-17 2:49PM EDT | 180.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 2 | 289.06% |
| ANET240426P00185000 | 2024-04-17 2:49PM EDT | 185.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 4 | 271.09% |
| ANET240426P00190000 | 2024-04-22 9:52AM EDT | 190.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 6 | 253.13% |
| ANET240426P00200000 | 2024-04-23 3:40PM EDT | 200.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 10 | 217.97% |
| ANET240426P00205000 | 2024-04-23 11:06AM EDT | 205.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 118 | 215 | 200.78% |
| ANET240426P00210000 | 2024-04-22 3:45PM EDT | 210.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 10 | 48 | 170.31% |
| ANET240426P00215000 | 2024-04-23 9:56AM EDT | 215.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 98 | 167.97% |
| ANET240426P00220000 | 2024-04-25 2:56PM EDT | 220.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 64 | 140.63% |
| ANET240426P00222500 | 2024-04-23 2:55PM EDT | 222.50 | 0.11 | 0.00 | 0.05 | 0.00 | - | 14 | 85 | 132.81% |
| ANET240426P00225000 | 2024-04-26 12:31PM EDT | 225.00 | 0.03 | 0.00 | 0.05 | -0.03 | -50.00% | 2 | 165 | 125.00% |
| ANET240426P00227500 | 2024-04-24 10:40AM EDT | 227.50 | 0.08 | 0.00 | 0.05 | 0.00 | - | 4 | 102 | 117.97% |
| ANET240426P00230000 | 2024-04-26 9:30AM EDT | 230.00 | 0.09 | 0.00 | 0.10 | +0.08 | +800.00% | 5 | 73 | 120.31% |
| ANET240426P00232500 | 2024-04-25 3:18PM EDT | 232.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 14 | 334 | 103.13% |
| ANET240426P00235000 | 2024-04-25 11:13AM EDT | 235.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 26 | 112 | 96.09% |
| ANET240426P00237500 | 2024-04-26 1:33PM EDT | 237.50 | 0.03 | 0.00 | 0.05 | -0.03 | -33.33% | 1 | 196 | 89.06% |
| ANET240426P00240000 | 2024-04-26 11:36AM EDT | 240.00 | 0.03 | 0.00 | 0.10 | -0.04 | -57.14% | 7 | 567 | 89.06% |
| ANET240426P00242500 | 2024-04-25 1:41PM EDT | 242.50 | 0.15 | 0.00 | 0.10 | 0.00 | - | 32 | 387 | 81.25% |
| ANET240426P00245000 | 2024-04-26 11:22AM EDT | 245.00 | 0.06 | 0.00 | 0.10 | -0.14 | -70.00% | 3 | 532 | 73.44% |
| ANET240426P00247500 | 2024-04-26 10:50AM EDT | 247.50 | 0.03 | 0.00 | 0.05 | -0.32 | -91.43% | 3 | 211 | 60.16% |
| ANET240426P00250000 | 2024-04-26 12:07PM EDT | 250.00 | 0.03 | 0.00 | 0.05 | -0.47 | -94.00% | 20 | 624 | 52.73% |
| ANET240426P00252500 | 2024-04-26 9:44AM EDT | 252.50 | 0.15 | 0.00 | 0.05 | -0.70 | -82.35% | 1 | 642 | 50.20% |
| ANET240426P00255000 | 2024-04-26 1:31PM EDT | 255.00 | 0.03 | 0.00 | 0.10 | -1.02 | -95.33% | 22 | 847 | 47.66% |
| ANET240426P00257500 | 2024-04-26 11:37AM EDT | 257.50 | 0.10 | 0.00 | 0.10 | -1.90 | -95.00% | 12 | 385 | 38.87% |
| ANET240426P00260000 | 2024-04-26 12:31PM EDT | 260.00 | 0.30 | 0.00 | 0.15 | -2.40 | -88.89% | 67 | 446 | 32.72% |
| ANET240426P00262500 | 2024-04-26 11:44AM EDT | 262.50 | 0.40 | 0.15 | 0.20 | -3.42 | -89.53% | 56 | 169 | 24.61% |
| ANET240426P00265000 | 2024-04-26 1:29PM EDT | 265.00 | 0.70 | 0.45 | 0.70 | -4.20 | -85.71% | 83 | 284 | 23.78% |
| ANET240426P00267500 | 2024-04-26 1:30PM EDT | 267.50 | 2.00 | 1.40 | 1.75 | -2.40 | -54.55% | 45 | 150 | 21.34% |
| ANET240426P00270000 | 2024-04-26 12:19PM EDT | 270.00 | 4.75 | 3.10 | 3.50 | -2.75 | -36.67% | 65 | 231 | 11.72% |
| ANET240426P00272500 | 2024-04-26 10:47AM EDT | 272.50 | 4.10 | 5.30 | 5.70 | -3.60 | -46.75% | 14 | 78 | 0.00% |
| ANET240426P00275000 | 2024-04-26 12:54PM EDT | 275.00 | 9.58 | 7.40 | 8.30 | +0.58 | +6.44% | 4 | 95 | 0.00% |
| ANET240426P00277500 | 2024-04-26 9:38AM EDT | 277.50 | 11.70 | 9.70 | 11.10 | -20.21 | -63.33% | 1 | 5 | 44.73% |
| ANET240426P00280000 | 2024-04-26 11:43AM EDT | 280.00 | 11.90 | 12.60 | 13.30 | -0.98 | -7.61% | 16 | 47 | 0.00% |
| ANET240426P00282500 | 2024-04-22 10:37AM EDT | 282.50 | 41.30 | 14.80 | 16.30 | 0.00 | - | 2 | 2 | 74.12% |
| ANET240426P00285000 | 2024-04-26 11:33AM EDT | 285.00 | 18.19 | 17.20 | 18.40 | -12.01 | -39.77% | 19 | 15 | 0.00% |
| ANET240426P00287500 | 2024-04-17 3:29PM EDT | 287.50 | 29.10 | 19.50 | 21.30 | 0.00 | - | 7 | 0 | 90.82% |
| ANET240426P00290000 | 2024-04-19 12:13PM EDT | 290.00 | 39.00 | 22.00 | 23.60 | 0.00 | - | 6 | 0 | 82.03% |
| ANET240426P00292500 | 2024-04-18 10:48AM EDT | 292.50 | 33.18 | 24.80 | 26.10 | 0.00 | - | 1 | 0 | 88.87% |
| ANET240426P00295000 | 2024-04-17 9:39AM EDT | 295.00 | 31.70 | 27.30 | 29.30 | 0.00 | - | 5 | 0 | 141.50% |
| ANET240426P00297500 | 2024-04-15 9:41AM EDT | 297.50 | 22.98 | 29.70 | 31.40 | 0.00 | - | - | 0 | 128.91% |
| ANET240426P00300000 | 2024-04-16 2:38PM EDT | 300.00 | 35.82 | 32.30 | 34.20 | 0.00 | - | 1 | 0 | 153.61% |
| ANET240426P00305000 | 2024-04-11 11:19AM EDT | 305.00 | 15.70 | 36.90 | 39.40 | 0.00 | - | 4 | 0 | 179.69% |
| ANET240426P00310000 | 2024-04-19 10:33AM EDT | 310.00 | 56.47 | 41.60 | 45.20 | 0.00 | - | 4 | 0 | 229.35% |
| ANET240426P00315000 | 2024-04-18 1:10PM EDT | 315.00 | 57.24 | 46.50 | 50.10 | 0.00 | - | 3 | 0 | 242.38% |
| ANET240426P00320000 | 2024-04-03 9:50AM EDT | 320.00 | 28.00 | 51.20 | 54.80 | 0.00 | - | 1 | 0 | 245.70% |
© 2024 Yahoo. Tutti i diritti riservati.