Italia markets open in 4 hours 27 minutes
Dow Jones
38.884,26 +31,99 (+0,08%) Nasdaq
16.332,56 -16,69 (-0,10%) Nikkei 225
38.395,53 -439,57 (-1,13%) EUR/USD
1,0741 -0,0017 (-0,16%) Bitcoin EUR
58.414,45 -967,10 (-1,63%) CMC Crypto 200
1.299,78 -65,34 (-4,79%)
Arista Networks, Inc. (ANET)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:230.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240510C00230000 | 2024-05-07 3:43PM EDT | 2024-05-10 | 45.81 | 43.30 | 46.70 | +11.71 | +34.34% | 15 | 10 | 133.69% |
| ANET240517C00230000 | 2024-05-07 2:11PM EDT | 2024-05-17 | 46.70 | 43.60 | 47.30 | -2.77 | -5.60% | 1 | 31 | 80.25% |
| ANET240524C00230000 | 2024-05-03 1:55PM EDT | 2024-05-24 | 49.24 | 44.60 | 48.30 | 0.00 | - | 1 | 2 | 71.34% |
| ANET240531C00230000 | 2024-05-07 3:24PM EDT | 2024-05-31 | 48.44 | 44.80 | 48.70 | +25.06 | +107.19% | 1 | 12 | 62.22% |
| ANET240607C00230000 | 2024-04-25 2:03PM EDT | 2024-06-07 | 43.45 | 45.70 | 49.30 | 0.00 | - | - | 1 | 59.24% |
| ANET240614C00230000 | 2024-05-03 9:34AM EDT | 2024-06-14 | 48.66 | 46.80 | 50.00 | 0.00 | - | 1 | 1 | 58.00% |
| ANET240621C00230000 | 2024-05-07 2:10PM EDT | 2024-06-21 | 49.75 | 46.80 | 50.50 | -2.75 | -5.24% | 7 | 280 | 54.38% |
| ANET240719C00230000 | 2024-04-24 1:31PM EDT | 2024-07-19 | 38.50 | 49.80 | 52.90 | 0.00 | - | 5 | 67 | 51.29% |
| ANET240920C00230000 | 2024-05-06 2:41PM EDT | 2024-09-20 | 62.08 | 57.00 | 59.70 | 0.00 | - | 2 | 8 | 51.84% |
| ANET241115C00230000 | 2024-05-06 2:41PM EDT | 2024-11-15 | 70.05 | 63.30 | 66.60 | 0.00 | - | 2 | 3 | 54.07% |
| ANET241220C00230000 | 2024-04-19 2:13PM EDT | 2024-12-20 | 49.70 | 65.00 | 68.70 | 0.00 | - | 1 | 6 | 52.42% |
| ANET250117C00230000 | 2024-05-02 9:36AM EDT | 2025-01-17 | 68.75 | 66.60 | 70.50 | +11.35 | +19.77% | 1 | 649 | 51.72% |
| ANET250221C00230000 | 2024-04-25 9:46AM EDT | 2025-02-21 | 62.20 | 69.70 | 73.50 | 0.00 | - | - | 1 | 52.28% |
| ANET250620C00230000 | 2024-05-07 11:51AM EDT | 2025-06-20 | 81.00 | 78.00 | 81.90 | +10.00 | +14.08% | 5 | 125 | 52.65% |
| ANET260116C00230000 | 2024-05-07 2:19PM EDT | 2026-01-16 | 92.60 | 89.50 | 94.00 | +9.40 | +11.30% | 1 | 80 | 52.68% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240510P00230000 | 2024-05-07 3:59PM EDT | 2024-05-10 | 0.63 | 0.60 | 0.65 | +0.28 | +80.00% | 1,067 | 705 | 120.12% |
| ANET240517P00230000 | 2024-05-07 3:59PM EDT | 2024-05-17 | 0.95 | 0.85 | 0.95 | +0.06 | +6.74% | 513 | 1,163 | 71.29% |
| ANET240524P00230000 | 2024-05-07 3:55PM EDT | 2024-05-24 | 1.55 | 1.45 | 1.80 | -0.12 | -7.19% | 24 | 553 | 63.33% |
| ANET240531P00230000 | 2024-05-07 3:40PM EDT | 2024-05-31 | 1.90 | 1.75 | 2.05 | -0.04 | -2.06% | 34 | 16 | 55.65% |
| ANET240607P00230000 | 2024-05-07 1:48PM EDT | 2024-06-07 | 1.95 | 2.00 | 2.45 | -0.20 | -9.30% | 3 | 24 | 51.26% |
| ANET240621P00230000 | 2024-05-07 3:59PM EDT | 2024-06-21 | 2.89 | 2.75 | 3.00 | -0.21 | -6.77% | 76 | 336 | 46.67% |
| ANET240719P00230000 | 2024-05-07 3:58PM EDT | 2024-07-19 | 4.30 | 4.20 | 4.50 | -0.12 | -2.71% | 44 | 530 | 42.16% |
| ANET240920P00230000 | 2024-05-06 2:35PM EDT | 2024-09-20 | 9.80 | 9.40 | 10.00 | 0.00 | - | 1 | 564 | 43.20% |
| ANET241115P00230000 | 2024-05-07 3:50PM EDT | 2024-11-15 | 13.80 | 13.90 | 14.40 | -7.55 | -35.36% | 55 | 165 | 43.71% |
| ANET241220P00230000 | 2024-05-06 11:45AM EDT | 2024-12-20 | 15.07 | 14.40 | 15.50 | 0.00 | - | 1 | 159 | 41.83% |
| ANET250117P00230000 | 2024-05-07 10:33AM EDT | 2025-01-17 | 16.45 | 15.40 | 16.30 | +0.35 | +2.17% | 2 | 334 | 40.58% |
| ANET250221P00230000 | 2024-04-29 2:32PM EDT | 2025-02-21 | 22.34 | 17.60 | 19.70 | 0.00 | - | 1 | 15 | 42.42% |
| ANET250620P00230000 | 2024-04-24 3:54PM EDT | 2025-06-20 | 22.24 | 21.90 | 25.30 | -7.35 | -24.84% | 1 | 305 | 41.64% |
| ANET260116P00230000 | 2024-04-25 11:12AM EDT | 2026-01-16 | 33.90 | 27.10 | 31.50 | 0.00 | - | 1 | 27 | 39.08% |
© 2024 Yahoo. Tutti i diritti riservati.