U.S. markets open in 8 hours 25 minutes
F S&P 500
5,541.25 +4.25 (+0.08%) F Dow Jones
39,523.00 -3.00 (-0.01%) F Nasdaq
19,996.25 +24.00 (+0.12%) E-mini Russell 2000 Index Futur
2,044.80 -0.10 (-0.00%) Petróleo
81.25 +0.42 (+0.52%) Oro
2,328.40 -2.40 (-0.10%)
Arista Networks, Inc. (ANET)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor28 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240628C00190000 | 2024-06-17 3:16PM EDT | 190.00 | 151.03 | 142.60 | 146.10 | 0.00 | - | - | 1 | 369.43% |
| ANET240628C00205000 | 2024-06-25 2:48PM EDT | 205.00 | 129.33 | 128.00 | 131.30 | 0.00 | - | 1 | 1 | 219.92% |
| ANET240628C00215000 | 2024-05-10 3:22PM EDT | 215.00 | 101.39 | 80.50 | 84.60 | 0.00 | - | - | 1 | 0.00% |
| ANET240628C00225000 | 2024-06-17 3:17PM EDT | 225.00 | 115.68 | 108.20 | 111.20 | 0.00 | - | - | 2 | 189.84% |
| ANET240628C00235000 | 2024-06-14 11:48AM EDT | 235.00 | 92.60 | 97.60 | 101.10 | 0.00 | - | - | 1 | 248.24% |
| ANET240628C00240000 | 2024-06-13 10:53AM EDT | 240.00 | 82.40 | 92.60 | 96.10 | 0.00 | - | 12 | 13 | 236.04% |
| ANET240628C00245000 | 2024-06-21 9:44AM EDT | 245.00 | 84.94 | 88.00 | 90.80 | 0.00 | - | 50 | 13 | 213.97% |
| ANET240628C00250000 | 2024-05-14 1:47PM EDT | 250.00 | 62.76 | 75.50 | 78.80 | 0.00 | - | 1 | 1 | 0.00% |
| ANET240628C00270000 | 2024-06-21 11:12AM EDT | 270.00 | 64.70 | 63.00 | 66.20 | 0.00 | - | 1 | 1 | 98.05% |
| ANET240628C00275000 | 2024-06-12 2:16PM EDT | 275.00 | 37.00 | 58.40 | 60.80 | 0.00 | - | 1 | 1 | 90.43% |
| ANET240628C00277500 | 2024-06-25 11:26AM EDT | 277.50 | 54.90 | 55.50 | 58.30 | 0.00 | - | 2 | 2 | 141.75% |
| ANET240628C00280000 | 2024-06-24 1:24PM EDT | 280.00 | 50.26 | 53.00 | 56.20 | 0.00 | - | 2 | 13 | 83.01% |
| ANET240628C00285000 | 2024-06-25 9:30AM EDT | 285.00 | 46.24 | 48.20 | 50.80 | 0.00 | - | 10 | 10 | 125.64% |
| ANET240628C00287500 | 2024-06-14 12:26PM EDT | 287.50 | 40.48 | 45.50 | 48.20 | 0.00 | - | 1 | 2 | 117.92% |
| ANET240628C00290000 | 2024-06-25 9:30AM EDT | 290.00 | 41.27 | 43.70 | 45.60 | 0.00 | - | 2 | 28 | 73.63% |
| ANET240628C00295000 | 2024-06-17 9:30AM EDT | 295.00 | 40.69 | 38.30 | 40.40 | 0.00 | - | 1 | 26 | 95.07% |
| ANET240628C00297500 | 2024-06-17 3:32PM EDT | 297.50 | 44.34 | 35.20 | 38.30 | 0.00 | - | 1 | 7 | 99.02% |
| ANET240628C00300000 | 2024-06-25 3:45PM EDT | 300.00 | 34.15 | 34.00 | 35.50 | 0.00 | - | 5 | 56 | 64.26% |
| ANET240628C00302500 | 2024-06-25 9:40AM EDT | 302.50 | 28.20 | 30.90 | 33.00 | 0.00 | - | 1 | 16 | 82.23% |
| ANET240628C00305000 | 2024-06-24 2:35PM EDT | 305.00 | 23.10 | 27.70 | 31.10 | 0.00 | - | 1 | 26 | 88.23% |
| ANET240628C00307500 | 2024-06-21 12:00PM EDT | 307.50 | 28.94 | 26.00 | 28.30 | 0.00 | - | 17 | 16 | 77.56% |
| ANET240628C00310000 | 2024-06-24 2:05PM EDT | 310.00 | 19.10 | 23.70 | 25.60 | 0.00 | - | 3 | 96 | 68.63% |
| ANET240628C00312500 | 2024-06-18 10:02AM EDT | 312.50 | 31.21 | 21.50 | 24.30 | 0.00 | - | 2 | 35 | 59.72% |
| ANET240628C00315000 | 2024-06-25 2:29PM EDT | 315.00 | 19.90 | 18.90 | 22.30 | 0.00 | - | 2 | 40 | 57.96% |
| ANET240628C00317500 | 2024-06-21 10:00AM EDT | 317.50 | 14.60 | 16.90 | 19.80 | 0.00 | - | 6 | 11 | 56.23% |
| ANET240628C00320000 | 2024-06-25 3:10PM EDT | 320.00 | 14.85 | 14.40 | 15.50 | 0.00 | - | 21 | 214 | 45.51% |
| ANET240628C00322500 | 2024-06-24 12:58PM EDT | 322.50 | 10.70 | 12.40 | 13.80 | 0.00 | - | 1 | 183 | 50.05% |
| ANET240628C00325000 | 2024-06-25 2:18PM EDT | 325.00 | 10.50 | 10.30 | 11.30 | 0.00 | - | 3 | 64 | 43.65% |
| ANET240628C00327500 | 2024-06-25 3:42PM EDT | 327.50 | 8.50 | 8.50 | 9.60 | 0.00 | - | 48 | 90 | 44.85% |
| ANET240628C00330000 | 2024-06-25 1:30PM EDT | 330.00 | 7.70 | 6.80 | 7.20 | 0.00 | - | 47 | 221 | 38.14% |
| ANET240628C00332500 | 2024-06-25 3:59PM EDT | 332.50 | 5.30 | 5.30 | 5.60 | 0.00 | - | 83 | 62 | 37.40% |
| ANET240628C00335000 | 2024-06-25 3:28PM EDT | 335.00 | 4.20 | 3.90 | 4.30 | 0.00 | - | 79 | 236 | 37.43% |
| ANET240628C00337500 | 2024-06-25 3:59PM EDT | 337.50 | 3.00 | 2.85 | 3.20 | 0.00 | - | 57 | 108 | 37.28% |
| ANET240628C00340000 | 2024-06-25 3:57PM EDT | 340.00 | 2.08 | 2.00 | 2.55 | 0.00 | - | 128 | 261 | 39.33% |
| ANET240628C00342500 | 2024-06-25 3:57PM EDT | 342.50 | 1.44 | 1.40 | 2.00 | 0.00 | - | 22 | 97 | 40.92% |
| ANET240628C00345000 | 2024-06-25 3:55PM EDT | 345.00 | 0.98 | 0.95 | 1.20 | 0.00 | - | 71 | 259 | 38.16% |
| ANET240628C00347500 | 2024-06-25 3:04PM EDT | 347.50 | 0.63 | 0.60 | 1.75 | 0.00 | - | 46 | 21 | 50.20% |
| ANET240628C00350000 | 2024-06-25 3:59PM EDT | 350.00 | 0.49 | 0.40 | 0.50 | 0.00 | - | 32 | 334 | 37.55% |
| ANET240628C00355000 | 2024-06-25 2:29PM EDT | 355.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 17 | 167 | 39.50% |
| ANET240628C00360000 | 2024-06-25 1:04PM EDT | 360.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 12 | 86 | 42.68% |
| ANET240628C00365000 | 2024-06-25 2:29PM EDT | 365.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 16 | 66 | 46.29% |
| ANET240628C00370000 | 2024-06-25 12:21PM EDT | 370.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 2 | 209 | 52.25% |
| ANET240628C00375000 | 2024-06-25 10:17AM EDT | 375.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 163 | 53.13% |
| ANET240628C00380000 | 2024-06-24 12:37PM EDT | 380.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | 9 | 16 | 65.82% |
| ANET240628C00385000 | 2024-06-21 2:43PM EDT | 385.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 2 | 22 | 58.59% |
| ANET240628C00390000 | 2024-06-24 9:59AM EDT | 390.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 12 | 35 | 79.10% |
| ANET240628C00395000 | 2024-06-21 2:29PM EDT | 395.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 31 | 32 | 50.00% |
| ANET240628C00400000 | 2024-06-24 9:30AM EDT | 400.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 95 | 50.00% |
| ANET240628C00410000 | 2024-06-21 3:14PM EDT | 410.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 118 | 176 | 82.03% |
Opciones de ventapor28 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240628P00185000 | 2024-05-14 2:03PM EDT | 185.00 | 0.09 | 0.00 | 1.90 | 0.00 | - | - | 1 | 350.59% |
| ANET240628P00200000 | 2024-06-11 11:29AM EDT | 200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 45 | 195.31% |
| ANET240628P00210000 | 2024-06-13 9:33AM EDT | 210.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 3 | 178.13% |
| ANET240628P00215000 | 2024-06-17 10:26AM EDT | 215.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 32 | 170.31% |
| ANET240628P00220000 | 2024-06-17 10:18AM EDT | 220.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 34 | 161.72% |
| ANET240628P00225000 | 2024-06-18 9:47AM EDT | 225.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 546 | 153.91% |
| ANET240628P00230000 | 2024-06-21 9:36AM EDT | 230.00 | 0.32 | 0.00 | 0.15 | 0.00 | - | 2 | 92 | 163.28% |
| ANET240628P00235000 | 2024-06-18 12:25PM EDT | 235.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 21 | 39 | 154.69% |
| ANET240628P00240000 | 2024-06-18 12:47PM EDT | 240.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 25 | 75 | 130.47% |
| ANET240628P00245000 | 2024-06-10 10:54AM EDT | 245.00 | 0.24 | 0.00 | 0.15 | 0.00 | - | 4 | 83 | 138.28% |
| ANET240628P00250000 | 2024-06-25 9:46AM EDT | 250.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 2 | 424 | 130.08% |
| ANET240628P00255000 | 2024-06-24 9:30AM EDT | 255.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 116 | 116.41% |
| ANET240628P00260000 | 2024-06-24 2:55PM EDT | 260.00 | 0.18 | 0.00 | 0.10 | 0.00 | - | 1 | 67 | 108.98% |
| ANET240628P00265000 | 2024-06-25 9:42AM EDT | 265.00 | 0.07 | 0.00 | 0.30 | 0.00 | - | 93 | 54 | 116.41% |
| ANET240628P00270000 | 2024-06-25 9:40AM EDT | 270.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 50 | 41 | 112.70% |
| ANET240628P00275000 | 2024-06-25 9:41AM EDT | 275.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 50 | 140 | 80.47% |
| ANET240628P00277500 | 2024-06-21 2:16PM EDT | 277.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 35 | 35 | 77.34% |
| ANET240628P00280000 | 2024-06-24 1:37PM EDT | 280.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 35 | 138 | 73.83% |
| ANET240628P00282500 | 2024-06-21 1:44PM EDT | 282.50 | 0.09 | 0.00 | 0.05 | 0.00 | - | 6 | 9 | 70.31% |
| ANET240628P00285000 | 2024-06-25 11:51AM EDT | 285.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 108 | 67.19% |
| ANET240628P00287500 | 2024-06-20 3:31PM EDT | 287.50 | 0.12 | 0.00 | 0.05 | 0.00 | - | 2 | 5 | 64.06% |
| ANET240628P00290000 | 2024-06-25 12:27PM EDT | 290.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 3 | 101 | 60.55% |
| ANET240628P00292500 | 2024-06-21 11:42AM EDT | 292.50 | 0.15 | 0.00 | 0.30 | 0.00 | - | 2 | 12 | 72.07% |
| ANET240628P00295000 | 2024-06-25 9:35AM EDT | 295.00 | 0.08 | 0.00 | 0.30 | 0.00 | - | 12 | 146 | 68.16% |
| ANET240628P00297500 | 2024-06-25 10:01AM EDT | 297.50 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 37 | 55.08% |
| ANET240628P00300000 | 2024-06-25 1:16PM EDT | 300.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 24 | 231 | 51.56% |
| ANET240628P00302500 | 2024-06-24 11:54AM EDT | 302.50 | 0.15 | 0.00 | 0.15 | 0.00 | - | 44 | 120 | 50.78% |
| ANET240628P00305000 | 2024-06-25 10:08AM EDT | 305.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 15 | 297 | 52.44% |
| ANET240628P00307500 | 2024-06-24 10:41AM EDT | 307.50 | 0.32 | 0.05 | 0.15 | 0.00 | - | 36 | 48 | 48.54% |
| ANET240628P00310000 | 2024-06-25 3:56PM EDT | 310.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 33 | 294 | 44.63% |
| ANET240628P00312500 | 2024-06-25 3:07PM EDT | 312.50 | 0.17 | 0.10 | 0.25 | 0.00 | - | 22 | 172 | 44.68% |
| ANET240628P00315000 | 2024-06-25 3:07PM EDT | 315.00 | 0.24 | 0.20 | 0.30 | 0.00 | - | 13 | 465 | 41.99% |
| ANET240628P00317500 | 2024-06-25 3:45PM EDT | 317.50 | 0.32 | 0.25 | 0.40 | 0.00 | - | 31 | 433 | 40.09% |
| ANET240628P00320000 | 2024-06-25 3:42PM EDT | 320.00 | 0.48 | 0.40 | 0.50 | 0.00 | - | 88 | 693 | 37.50% |
| ANET240628P00322500 | 2024-06-25 1:03PM EDT | 322.50 | 0.80 | 0.60 | 0.75 | 0.00 | - | 31 | 235 | 36.72% |
| ANET240628P00325000 | 2024-06-25 3:30PM EDT | 325.00 | 1.05 | 0.95 | 1.25 | 0.00 | - | 170 | 532 | 37.72% |
| ANET240628P00327500 | 2024-06-25 3:58PM EDT | 327.50 | 1.50 | 1.40 | 1.65 | 0.00 | - | 38 | 120 | 35.73% |
| ANET240628P00330000 | 2024-06-25 3:42PM EDT | 330.00 | 2.30 | 2.10 | 2.35 | 0.00 | - | 61 | 471 | 35.24% |
| ANET240628P00332500 | 2024-06-25 3:46PM EDT | 332.50 | 3.32 | 3.10 | 3.30 | 0.00 | - | 90 | 29 | 35.13% |
| ANET240628P00335000 | 2024-06-25 1:15PM EDT | 335.00 | 4.00 | 4.20 | 4.50 | 0.00 | - | 16 | 93 | 35.19% |
| ANET240628P00337500 | 2024-06-25 10:14AM EDT | 337.50 | 7.48 | 5.60 | 6.00 | 0.00 | - | 1 | 99 | 35.84% |
| ANET240628P00340000 | 2024-06-25 3:32PM EDT | 340.00 | 7.70 | 7.10 | 7.70 | 0.00 | - | 7 | 58 | 36.40% |
| ANET240628P00342500 | 2024-06-21 3:59PM EDT | 342.50 | 8.70 | 8.90 | 9.90 | 0.00 | - | 9 | 27 | 40.21% |
| ANET240628P00345000 | 2024-06-24 3:44PM EDT | 345.00 | 16.29 | 9.90 | 12.70 | 0.00 | - | 10 | 29 | 49.54% |
| ANET240628P00347500 | 2024-06-20 11:42AM EDT | 347.50 | 10.50 | 13.00 | 14.30 | 0.00 | - | - | 3 | 45.19% |
| ANET240628P00350000 | 2024-06-21 2:08PM EDT | 350.00 | 16.70 | 15.30 | 18.50 | 0.00 | - | 10 | 11 | 51.71% |
| ANET240628P00355000 | 2024-06-21 10:42AM EDT | 355.00 | 23.95 | 18.60 | 22.10 | 0.00 | - | 1 | 2 | 64.53% |
| ANET240628P00375000 | 2024-06-21 10:42AM EDT | 375.00 | 43.35 | 39.20 | 42.30 | 0.00 | - | 1 | 0 | 68.36% |
| ANET240628P00410000 | 2024-06-17 9:36AM EDT | 410.00 | 75.30 | 74.30 | 77.20 | 0.00 | - | - | 0 | 109.96% |
© 2024 Yahoo. Todos los derechos reservados.