Italia markets closed
Dow Jones
38.884,26 +31,99 (+0,08%) Nasdaq
16.332,56 -16,69 (-0,10%) Nikkei 225
38.835,10 +599,03 (+1,57%) EUR/USD
1,0758 -0,0015 (-0,14%) Bitcoin EUR
58.621,95 -287,60 (-0,49%) CMC Crypto 200
1.307,92 -57,20 (-4,19%)
Arista Networks, Inc. (ANET)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:240.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240510C00240000 | 2024-05-07 1:46PM EDT | 2024-05-10 | 37.65 | 33.90 | 37.60 | +16.45 | +77.59% | 14 | 12 | 108.69% |
| ANET240517C00240000 | 2024-05-07 12:11PM EDT | 2024-05-17 | 38.22 | 34.70 | 37.60 | -3.18 | -7.68% | 5 | 35 | 69.80% |
| ANET240524C00240000 | 2024-05-07 11:53AM EDT | 2024-05-24 | 39.57 | 36.50 | 39.60 | +5.05 | +14.63% | 4 | 7 | 68.08% |
| ANET240607C00240000 | 2024-05-03 10:06AM EDT | 2024-06-07 | 40.30 | 37.30 | 41.00 | 0.00 | - | 1 | 1 | 56.21% |
| ANET240621C00240000 | 2024-05-06 2:23PM EDT | 2024-06-21 | 45.20 | 38.60 | 42.20 | 0.00 | - | 7 | 352 | 51.49% |
| ANET240719C00240000 | 2024-05-06 10:59AM EDT | 2024-07-19 | 47.00 | 41.40 | 45.20 | 0.00 | - | 2 | 87 | 53.38% |
| ANET240920C00240000 | 2024-05-07 3:26PM EDT | 2024-09-20 | 53.20 | 50.30 | 53.50 | +5.20 | +10.83% | 5 | 42 | 51.35% |
| ANET241115C00240000 | 2024-05-03 12:47PM EDT | 2024-11-15 | 61.09 | 56.20 | 60.00 | 0.00 | - | 1 | 22 | 52.37% |
| ANET241220C00240000 | 2024-04-19 2:29PM EDT | 2024-12-20 | 44.40 | 59.00 | 61.40 | 0.00 | - | 1 | 21 | 50.98% |
| ANET250117C00240000 | 2024-05-06 3:54PM EDT | 2025-01-17 | 66.00 | 60.30 | 64.10 | 0.00 | - | 1 | 428 | 50.62% |
| ANET250221C00240000 | 2024-05-03 3:12PM EDT | 2025-02-21 | 67.60 | 64.00 | 66.90 | 0.00 | - | 1 | 1 | 51.29% |
| ANET250620C00240000 | 2024-05-03 1:13PM EDT | 2025-06-20 | 75.40 | 72.00 | 75.60 | 0.00 | - | 20 | 38 | 51.44% |
| ANET260116C00240000 | 2024-05-03 12:05PM EDT | 2026-01-16 | 89.18 | 84.00 | 88.50 | 0.00 | - | 1 | 140 | 51.85% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240510P00240000 | 2024-05-07 3:59PM EDT | 2024-05-10 | 1.40 | 1.40 | 1.45 | +0.35 | +33.33% | 2,265 | 2,156 | 102.27% |
| ANET240517P00240000 | 2024-05-07 3:59PM EDT | 2024-05-17 | 2.15 | 1.95 | 2.30 | +0.40 | +22.86% | 174 | 429 | 69.46% |
| ANET240524P00240000 | 2024-05-07 3:52PM EDT | 2024-05-24 | 2.65 | 2.80 | 3.20 | -0.24 | -8.30% | 8 | 30 | 60.90% |
| ANET240531P00240000 | 2024-05-07 1:49PM EDT | 2024-05-31 | 2.95 | 3.20 | 3.60 | -0.23 | -7.23% | 27 | 49 | 54.04% |
| ANET240607P00240000 | 2024-05-06 2:53PM EDT | 2024-06-07 | 3.63 | 3.50 | 4.20 | 0.00 | - | 1 | 9 | 50.04% |
| ANET240621P00240000 | 2024-05-07 3:59PM EDT | 2024-06-21 | 4.67 | 4.50 | 4.80 | +0.17 | +3.78% | 186 | 453 | 45.51% |
| ANET240719P00240000 | 2024-05-07 3:58PM EDT | 2024-07-19 | 6.36 | 6.30 | 6.70 | -0.34 | -5.07% | 97 | 333 | 41.43% |
| ANET240920P00240000 | 2024-05-07 10:54AM EDT | 2024-09-20 | 13.08 | 10.90 | 13.00 | +0.61 | +4.89% | 128 | 568 | 42.56% |
| ANET241115P00240000 | 2024-05-07 3:55PM EDT | 2024-11-15 | 17.10 | 17.20 | 17.90 | -0.70 | -3.93% | 159 | 345 | 43.27% |
| ANET241220P00240000 | 2024-05-07 1:33PM EDT | 2024-12-20 | 17.85 | 17.80 | 18.90 | -6.25 | -25.93% | 2 | 59 | 41.17% |
| ANET250117P00240000 | 2024-05-07 12:28PM EDT | 2025-01-17 | 19.14 | 18.70 | 19.80 | -0.86 | -4.30% | 13 | 432 | 40.01% |
| ANET250221P00240000 | 2024-04-26 12:15PM EDT | 2025-02-21 | 26.00 | 19.60 | 23.70 | 0.00 | - | 2 | 10 | 42.18% |
| ANET250620P00240000 | 2024-05-07 11:05AM EDT | 2025-06-20 | 26.55 | 25.60 | 28.90 | -9.71 | -26.78% | 40 | 20 | 40.70% |
| ANET260116P00240000 | 2024-05-06 9:30AM EDT | 2026-01-16 | 34.25 | 31.10 | 35.50 | 0.00 | - | 20 | 37 | 38.40% |
© 2024 Yahoo. Tutti i diritti riservati.