Italia markets closed
Dow Jones
38.883,94 +31,67 (+0,08%) Nasdaq
16.332,56 -16,69 (-0,10%) Nikkei 225
38.835,10 +599,03 (+1,57%) EUR/USD
1,0760 -0,0014 (-0,13%) Bitcoin EUR
58.606,59 -142,87 (-0,24%) CMC Crypto 200
1.309,09 -56,03 (-4,10%)
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:280.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240510C00280000 | 2024-05-07 3:45PM EDT | 2024-05-10 | 9.90 | 9.80 | 10.00 | -2.25 | -18.52% | 375 | 358 | 109.35% |
| ANET240517C00280000 | 2024-05-07 3:43PM EDT | 2024-05-17 | 11.00 | 10.90 | 11.20 | -2.60 | -19.12% | 221 | 978 | 72.05% |
| ANET240524C00280000 | 2024-05-07 1:10PM EDT | 2024-05-24 | 12.79 | 12.50 | 13.00 | -2.54 | -16.57% | 22 | 38 | 63.35% |
| ANET240531C00280000 | 2024-05-07 3:46PM EDT | 2024-05-31 | 13.62 | 13.40 | 13.80 | -2.18 | -13.80% | 83 | 111 | 56.73% |
| ANET240607C00280000 | 2024-05-07 3:21PM EDT | 2024-06-07 | 14.60 | 14.40 | 14.80 | -2.31 | -13.66% | 18 | 27 | 53.24% |
| ANET240614C00280000 | 2024-05-07 11:55AM EDT | 2024-06-14 | 16.20 | 15.40 | 15.90 | -2.61 | -13.88% | 22 | 18 | 51.17% |
| ANET240621C00280000 | 2024-05-07 3:44PM EDT | 2024-06-21 | 16.46 | 16.20 | 16.50 | -2.55 | -13.41% | 241 | 1,127 | 49.30% |
| ANET240719C00280000 | 2024-05-07 3:42PM EDT | 2024-07-19 | 19.90 | 19.80 | 20.10 | -2.60 | -11.56% | 94 | 400 | 46.19% |
| ANET240920C00280000 | 2024-05-07 3:45PM EDT | 2024-09-20 | 30.20 | 29.80 | 30.30 | -3.18 | -9.53% | 130 | 1,038 | 49.19% |
| ANET241115C00280000 | 2024-05-07 12:04PM EDT | 2024-11-15 | 37.80 | 37.10 | 37.70 | -2.50 | -6.20% | 1 | 49 | 50.42% |
| ANET241220C00280000 | 2024-05-01 2:59PM EDT | 2024-12-20 | 33.27 | 37.90 | 40.20 | 0.00 | - | 10 | 67 | 49.65% |
| ANET250117C00280000 | 2024-05-07 12:26PM EDT | 2025-01-17 | 42.10 | 40.70 | 42.30 | -1.70 | -3.88% | 4 | 207 | 49.18% |
| ANET250221C00280000 | 2024-05-07 10:55AM EDT | 2025-02-21 | 46.00 | 45.00 | 46.30 | -0.60 | -1.29% | 1 | 6 | 50.28% |
| ANET250620C00280000 | 2024-05-06 2:54PM EDT | 2025-06-20 | 55.20 | 53.60 | 55.30 | -2.80 | -4.83% | 1 | 80 | 50.28% |
| ANET260116C00280000 | 2024-05-07 3:10PM EDT | 2026-01-16 | 67.80 | 67.00 | 70.00 | -2.85 | -4.03% | 83 | 151 | 50.47% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240510P00280000 | 2024-05-07 3:14PM EDT | 2024-05-10 | 13.60 | 14.20 | 14.60 | +0.13 | +0.97% | 82 | 100 | 96.73% |
| ANET240517P00280000 | 2024-05-07 3:44PM EDT | 2024-05-17 | 15.35 | 15.20 | 15.60 | +0.83 | +5.72% | 70 | 792 | 63.66% |
| ANET240524P00280000 | 2024-05-07 3:32PM EDT | 2024-05-24 | 16.22 | 16.50 | 16.90 | -1.58 | -8.88% | 4 | 18 | 55.16% |
| ANET240531P00280000 | 2024-05-07 1:09PM EDT | 2024-05-31 | 17.00 | 17.30 | 17.80 | -0.60 | -3.41% | 8 | 13 | 50.67% |
| ANET240607P00280000 | 2024-05-07 2:34PM EDT | 2024-06-07 | 18.70 | 17.90 | 18.40 | -1.05 | -5.32% | 1 | 5 | 46.65% |
| ANET240621P00280000 | 2024-05-07 3:43PM EDT | 2024-06-21 | 19.40 | 19.20 | 19.50 | +0.69 | +3.69% | 154 | 464 | 41.75% |
| ANET240719P00280000 | 2024-05-07 3:26PM EDT | 2024-07-19 | 21.10 | 21.70 | 22.10 | -1.30 | -5.80% | 33 | 156 | 38.21% |
| ANET240920P00280000 | 2024-05-07 2:37PM EDT | 2024-09-20 | 29.75 | 29.20 | 29.70 | -1.45 | -4.65% | 1 | 1,062 | 39.44% |
| ANET241115P00280000 | 2024-05-06 9:30AM EDT | 2024-11-15 | 37.06 | 34.10 | 35.00 | 0.00 | - | 1 | 15 | 39.90% |
| ANET241220P00280000 | 2024-04-24 12:30PM EDT | 2024-12-20 | 48.70 | 35.60 | 36.20 | 0.00 | - | 12 | 62 | 38.11% |
| ANET250117P00280000 | 2024-05-07 10:30AM EDT | 2025-01-17 | 38.80 | 36.50 | 37.60 | +0.20 | +0.52% | 1 | 165 | 37.50% |
| ANET250221P00280000 | 2024-04-29 2:51PM EDT | 2025-02-21 | 46.00 | 39.00 | 40.00 | 0.00 | - | 1 | 8 | 37.64% |
| ANET250620P00280000 | 2024-05-03 1:13PM EDT | 2025-06-20 | 45.90 | 43.90 | 45.10 | 0.00 | - | 20 | 52 | 36.15% |
| ANET260116P00280000 | 2024-05-01 9:52AM EDT | 2026-01-16 | 60.50 | 51.00 | 52.90 | 0.00 | - | 1 | 7 | 34.95% |
© 2024 Yahoo. Tutti i diritti riservati.