U.S. markets close in 13 minutes

Arista Networks, Inc. (ANET)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
328.54-3.13 (-0.94%)
A partir del 03:47PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Opciones de comprapor14 de junio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
ANET240614C001950002024-05-07 3:20PM EDT195.0081.8999.70103.400.00-100.00%
ANET240614C002050002024-06-14 2:09PM EDT205.00123.96121.30124.70+46.29+59.60%77518.16%
ANET240614C002150002024-06-14 2:10PM EDT215.00114.07111.40114.60+43.55+61.76%88465.04%
ANET240614C002200002024-06-14 11:39AM EDT220.00107.38106.50109.70+0.58+0.54%67451.27%
ANET240614C002250002024-06-14 2:14PM EDT225.00104.05101.50104.80+44.63+75.11%77436.91%
ANET240614C002300002024-05-21 1:06PM EDT230.0088.5896.6099.700.00-11408.79%
ANET240614C002450002024-06-14 2:15PM EDT245.0084.1181.0084.70+45.06+115.39%66347.66%
ANET240614C002550002024-05-08 11:12AM EDT255.0041.5441.2043.800.00--00.00%
ANET240614C002600002024-05-21 1:06PM EDT260.0058.9466.4069.600.00-11283.40%
ANET240614C002650002024-06-11 11:26AM EDT265.0038.8660.9064.700.00-1111269.92%
ANET240614C002700002024-06-14 9:57AM EDT270.0057.6856.3059.70+27.51+91.18%26250.98%
ANET240614C002725002024-06-11 9:30AM EDT272.5026.0554.1057.200.00--1241.60%
ANET240614C002750002024-06-14 10:38AM EDT275.0053.1251.3054.70+25.42+91.77%315232.23%
ANET240614C002775002024-06-12 9:41AM EDT277.5031.7948.6052.200.00-50222.85%
ANET240614C002800002024-06-12 9:41AM EDT280.0029.3346.5049.700.00-526213.57%
ANET240614C002825002024-06-10 11:55AM EDT282.5014.3743.7047.200.00-34204.25%
ANET240614C002850002024-06-14 12:26PM EDT285.0041.8841.2044.70+14.56+53.29%115194.97%
ANET240614C002875002024-06-10 2:51PM EDT287.5011.9239.2042.000.00-77177.34%
ANET240614C002900002024-06-14 1:15PM EDT290.0038.2536.0039.70+17.70+86.13%252176.42%
ANET240614C002925002024-06-12 10:34AM EDT292.5034.5433.9037.20+16.30+89.36%232167.09%
ANET240614C002950002024-06-14 3:13PM EDT295.0033.7031.7034.60+3.78+12.63%9104154.15%
ANET240614C002975002024-06-13 3:13PM EDT297.5031.6029.1032.200.00-1195148.49%
ANET240614C003000002024-06-14 3:19PM EDT300.0028.5827.1029.70-2.11-6.88%9146139.16%
ANET240614C003025002024-06-14 1:52PM EDT302.5026.2024.0026.60+3.12+13.52%893107.62%
ANET240614C003050002024-06-14 3:31PM EDT305.0022.7021.6024.50-3.90-15.22%15245113.97%
ANET240614C003075002024-06-14 3:10PM EDT307.5021.3519.5022.10-2.23-9.46%16295107.76%
ANET240614C003100002024-06-14 3:32PM EDT310.0018.6016.6019.40-0.40-2.10%7831792.33%
ANET240614C003125002024-06-14 3:10PM EDT312.5016.3114.2015.40-0.49-2.92%142630.00%
ANET240614C003150002024-06-14 3:27PM EDT315.0012.5011.0013.40-2.95-19.09%593010.00%
ANET240614C003175002024-06-14 3:24PM EDT317.5010.709.5011.50-2.55-19.25%7317452.73%
ANET240614C003200002024-06-14 3:22PM EDT320.008.876.609.20-2.93-24.83%11430649.07%
ANET240614C003225002024-06-14 12:50PM EDT322.504.893.906.20-4.61-48.53%2614625.44%
ANET240614C003250002024-06-14 3:31PM EDT325.002.702.453.00-4.66-63.32%1942730.00%
ANET240614C003275002024-06-14 3:13PM EDT327.501.350.550.75-4.03-74.91%1614430.00%
ANET240614C003300002024-06-14 3:31PM EDT330.000.070.050.15-3.93-98.74%4152329.13%
ANET240614C003325002024-06-14 2:37PM EDT332.500.100.000.05-2.65-96.36%10917413.87%
ANET240614C003350002024-06-14 3:00PM EDT335.000.010.000.05-1.79-99.44%37549720.51%
ANET240614C003375002024-06-14 3:28PM EDT337.500.040.000.05-1.13-99.12%295326.95%
ANET240614C003400002024-06-14 12:47PM EDT340.000.020.000.05-0.68-97.14%9029132.81%
ANET240614C003425002024-06-14 3:28PM EDT342.500.030.000.05-0.43-93.48%1062038.67%
ANET240614C003450002024-06-13 3:39PM EDT345.000.180.000.050.00-132744.34%
ANET240614C003475002024-06-13 3:59PM EDT347.500.180.000.100.00-18221950.00%
ANET240614C003500002024-06-13 3:25PM EDT350.000.090.000.050.00-11739050.78%
ANET240614C003550002024-06-13 9:41AM EDT355.000.100.000.050.00-39725260.16%
ANET240614C003600002024-06-13 12:04PM EDT360.000.050.000.050.00-21622469.53%
ANET240614C003650002024-06-13 11:15AM EDT365.000.040.000.050.00-10116878.91%
ANET240614C003700002024-06-13 11:13AM EDT370.000.030.000.050.00-31588.28%
ANET240614C003750002024-06-06 9:33AM EDT375.000.050.000.100.00-533104.69%
ANET240614C003800002024-05-17 10:41AM EDT380.000.570.000.050.00-2044105.47%
ANET240614C003850002024-06-07 10:43AM EDT385.000.050.000.050.00-520114.06%
ANET240614C003900002024-06-04 9:50AM EDT390.000.050.000.050.00-5050121.88%
ANET240614C003950002024-06-04 9:53AM EDT395.000.050.000.050.00-84123129.69%
ANET240614C004000002024-06-10 2:24PM EDT400.000.040.001.000.00-1021204.40%
Opciones de ventapor14 de junio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
ANET240614P001800002024-05-24 10:19AM EDT180.000.050.000.100.00-2525420.31%
ANET240614P001850002024-06-04 9:56AM EDT185.000.050.000.100.00-40180401.56%
ANET240614P001900002024-06-04 11:19AM EDT190.000.050.000.100.00-617384.38%
ANET240614P001950002024-06-04 11:20AM EDT195.000.050.000.100.00-64175367.19%
ANET240614P002000002024-06-05 9:43AM EDT200.000.050.000.100.00-23351.56%
ANET240614P002050002024-06-05 9:45AM EDT205.000.050.000.100.00--4335.16%
ANET240614P002100002024-06-06 11:32AM EDT210.000.050.000.100.00-55318.75%
ANET240614P002150002024-06-06 2:18PM EDT215.000.050.000.100.00-13303.91%
ANET240614P002200002024-06-07 9:55AM EDT220.000.050.000.050.00-311268.75%
ANET240614P002250002024-06-07 10:18AM EDT225.000.050.000.100.00-310273.44%
ANET240614P002300002024-06-10 9:30AM EDT230.000.380.000.050.00-184242.19%
ANET240614P002350002024-06-11 9:32AM EDT235.000.050.000.050.00-6091228.13%
ANET240614P002375002024-06-07 1:53PM EDT237.500.050.000.050.00-3535221.88%
ANET240614P002400002024-06-11 12:41PM EDT240.000.050.000.050.00-5113215.63%
ANET240614P002425002024-06-07 2:32PM EDT242.500.070.000.100.00-3636224.22%
ANET240614P002450002024-06-10 12:52PM EDT245.000.050.000.100.00-11106217.19%
ANET240614P002475002024-06-10 3:36PM EDT247.500.050.000.050.00-237195.31%
ANET240614P002500002024-06-14 2:16PM EDT250.000.010.000.10-0.01-50.00%26608203.13%
ANET240614P002525002024-06-11 12:29PM EDT252.500.050.000.050.00-25182.81%
ANET240614P002550002024-06-14 10:01AM EDT255.000.010.000.100.00-7202189.84%
ANET240614P002575002024-06-07 2:47PM EDT257.500.120.000.050.00-58170.31%
ANET240614P002600002024-06-13 9:31AM EDT260.000.050.000.050.00-4307164.06%
ANET240614P002625002024-06-13 2:39PM EDT262.500.050.000.050.00-105200157.81%
ANET240614P002650002024-06-14 3:15PM EDT265.000.010.000.05-0.02-66.67%2165151.56%
ANET240614P002675002024-06-10 3:03PM EDT267.500.130.000.050.00-7129146.09%
ANET240614P002700002024-06-14 1:50PM EDT270.000.020.000.05-0.02-50.00%201,063140.63%
ANET240614P002725002024-06-14 2:41PM EDT272.500.050.000.10+0.04+400.00%1382144.53%
ANET240614P002750002024-06-14 10:40AM EDT275.000.010.000.10-0.04-80.00%93389138.28%
ANET240614P002775002024-06-13 2:08PM EDT277.500.050.000.100.00-9113132.03%
ANET240614P002800002024-06-14 1:25PM EDT280.000.030.000.050.00-82262116.41%
ANET240614P002825002024-06-14 2:22PM EDT282.500.020.000.10-0.03-60.00%3492119.53%
ANET240614P002850002024-06-14 9:56AM EDT285.000.030.000.100.00-15722113.28%
ANET240614P002875002024-06-14 3:10PM EDT287.500.010.000.05-0.05-83.33%20423599.22%
ANET240614P002900002024-06-14 3:24PM EDT290.000.020.000.10-0.05-45.45%222329100.78%
ANET240614P002925002024-06-14 9:45AM EDT292.500.050.000.100.00-127794.92%
ANET240614P002950002024-06-14 9:56AM EDT295.000.020.000.10-0.05-71.43%1136588.67%
ANET240614P002975002024-06-13 3:22PM EDT297.500.260.000.10+0.21+420.00%17582.42%
ANET240614P003000002024-06-14 1:16PM EDT300.000.050.000.100.00-615976.56%
ANET240614P003025002024-06-13 12:51PM EDT302.500.100.000.100.00-559370.31%
ANET240614P003050002024-06-14 12:02PM EDT305.000.050.000.05-0.02-28.57%517058.59%
ANET240614P003075002024-06-14 9:49AM EDT307.500.030.000.10-0.04-57.14%46258.01%
ANET240614P003100002024-06-14 11:25AM EDT310.000.060.000.05-0.04-40.00%12826251.95%
ANET240614P003125002024-06-14 9:48AM EDT312.500.100.000.05-0.02-16.67%1113645.70%
ANET240614P003150002024-06-14 1:08PM EDT315.000.020.000.05-0.16-88.89%214039.45%
ANET240614P003175002024-06-14 11:25AM EDT317.500.100.000.10-0.10-50.00%217837.11%
ANET240614P003200002024-06-14 3:14PM EDT320.000.010.000.05-0.35-97.22%618826.56%
ANET240614P003225002024-06-14 2:06PM EDT322.500.050.000.05-0.55-91.67%4123719.83%
ANET240614P003250002024-06-14 3:26PM EDT325.000.010.000.10-0.89-98.89%3429115.04%
ANET240614P003275002024-06-14 1:56PM EDT327.500.350.350.50-1.29-78.66%733213.55%
ANET240614P003300002024-06-14 3:01PM EDT330.001.662.152.60-0.84-33.60%413825.81%
ANET240614P003325002024-06-14 11:39AM EDT332.505.802.955.80+0.90+18.37%3150.20%
ANET240614P003350002024-06-13 12:30PM EDT335.0011.205.508.100.00-14758.91%
ANET240614P003400002024-06-13 3:33PM EDT340.0010.0910.7012.90+0.59+6.21%21976.17%
ANET240614P003450002024-05-20 10:56AM EDT345.0025.6315.3017.900.00--052.44%
ANET240614P003500002024-05-20 10:56AM EDT350.0029.7820.3023.600.00--083.50%
ANET240614P003900002024-06-04 9:45AM EDT390.0093.9060.3063.400.00-10175.00%