U.S. markets open in 5 hours 4 minutes
F S&P 500
5,550.25 +13.25 (+0.24%) F Dow Jones
39,535.00 +9.00 (+0.02%) F Nasdaq
20,059.75 +87.50 (+0.44%) E-mini Russell 2000 Index Futur
2,046.40 +1.50 (+0.07%) Petróleo
81.03 +0.20 (+0.25%) Oro
2,324.90 -5.90 (-0.25%)
Arista Networks, Inc. (ANET)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de comprapor2 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240802C00275000 | 2024-06-17 1:12PM EDT | 275.00 | 67.20 | 60.80 | 65.00 | 0.00 | - | 1 | 3 | 53.63% |
| ANET240802C00280000 | 2024-06-24 10:58AM EDT | 280.00 | 54.56 | 56.20 | 60.20 | 0.00 | - | 2 | 2 | 51.41% |
| ANET240802C00295000 | 2024-06-24 2:54PM EDT | 295.00 | 41.50 | 43.00 | 46.30 | 0.00 | - | 1 | 0 | 51.54% |
| ANET240802C00300000 | 2024-06-21 11:52AM EDT | 300.00 | 44.10 | 38.90 | 42.00 | 0.00 | - | 1 | 6 | 49.59% |
| ANET240802C00310000 | 2024-06-25 2:34PM EDT | 310.00 | 33.00 | 31.20 | 34.90 | +2.67 | +8.80% | 1 | 12 | 49.06% |
| ANET240802C00315000 | 2024-06-21 1:18PM EDT | 315.00 | 32.28 | 27.70 | 31.30 | 0.00 | - | 33 | 20 | 47.99% |
| ANET240802C00320000 | 2024-06-24 10:59AM EDT | 320.00 | 24.80 | 25.80 | 28.40 | 0.00 | - | 1 | 20 | 48.27% |
| ANET240802C00325000 | 2024-06-18 11:12AM EDT | 325.00 | 29.60 | 22.80 | 24.90 | 0.00 | - | 1 | 18 | 46.62% |
| ANET240802C00330000 | 2024-06-25 11:39AM EDT | 330.00 | 20.50 | 20.00 | 22.40 | +2.00 | +10.81% | 2 | 14 | 46.93% |
| ANET240802C00335000 | 2024-06-24 3:41PM EDT | 335.00 | 17.90 | 17.40 | 19.90 | +0.30 | +1.70% | 6 | 37 | 46.77% |
| ANET240802C00340000 | 2024-06-25 1:54PM EDT | 340.00 | 15.80 | 15.10 | 16.20 | +1.95 | +14.08% | 42 | 24 | 43.36% |
| ANET240802C00345000 | 2024-06-25 9:41AM EDT | 345.00 | 13.25 | 13.00 | 15.40 | +1.05 | +8.61% | 1 | 13 | 46.24% |
| ANET240802C00350000 | 2024-06-24 11:12AM EDT | 350.00 | 11.30 | 11.10 | 11.90 | 0.00 | - | 3 | 46 | 42.30% |
| ANET240802C00355000 | 2024-06-21 2:52PM EDT | 355.00 | 12.06 | 9.50 | 10.30 | 0.00 | - | 5 | 4 | 42.38% |
| ANET240802C00360000 | 2024-06-25 1:12PM EDT | 360.00 | 9.00 | 8.00 | 8.80 | +1.00 | +12.50% | 10 | 5 | 42.25% |
| ANET240802C00365000 | 2024-06-18 10:38AM EDT | 365.00 | 12.45 | 6.80 | 7.50 | 0.00 | - | - | 2 | 42.19% |
| ANET240802C00375000 | 2024-06-25 9:52AM EDT | 375.00 | 5.28 | 4.80 | 5.50 | -3.80 | -41.85% | 8 | 6 | 42.49% |
| ANET240802C00380000 | 2024-06-25 1:25PM EDT | 380.00 | 4.90 | 4.10 | 4.80 | -3.70 | -43.02% | 9 | 3 | 43.02% |
| ANET240802C00385000 | 2024-06-17 3:35PM EDT | 385.00 | 7.80 | 3.40 | 4.10 | 0.00 | - | - | 9 | 43.21% |
| ANET240802C00390000 | 2024-06-17 3:38PM EDT | 390.00 | 6.95 | 2.85 | 5.30 | 0.00 | - | - | 1 | 49.95% |
| ANET240802C00400000 | 2024-06-21 9:30AM EDT | 400.00 | 4.20 | 1.90 | 2.50 | 0.00 | - | 10 | 30 | 43.65% |
| ANET240802C00410000 | 2024-06-20 9:30AM EDT | 410.00 | 7.10 | 1.25 | 1.80 | 0.00 | - | - | 17 | 44.06% |
Opciones de ventapor2 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240802P00255000 | 2024-06-21 10:50AM EDT | 255.00 | 0.95 | 0.35 | 0.85 | 0.00 | - | 4 | 4 | 49.49% |
| ANET240802P00265000 | 2024-06-24 12:25PM EDT | 265.00 | 1.37 | 0.70 | 1.20 | 0.00 | - | 1 | 2 | 46.88% |
| ANET240802P00280000 | 2024-06-21 12:57PM EDT | 280.00 | 2.55 | 1.60 | 2.15 | 0.00 | - | 2 | 9 | 43.84% |
| ANET240802P00290000 | 2024-06-21 1:37PM EDT | 290.00 | 3.86 | 2.65 | 3.20 | 0.00 | - | 20 | 33 | 42.16% |
| ANET240802P00295000 | 2024-06-24 2:16PM EDT | 295.00 | 5.87 | 3.30 | 3.90 | 0.00 | - | 1 | 2 | 41.41% |
| ANET240802P00300000 | 2024-06-25 1:04PM EDT | 300.00 | 4.82 | 4.20 | 4.90 | -0.70 | -12.68% | 1 | 15 | 41.26% |
| ANET240802P00305000 | 2024-06-20 11:49AM EDT | 305.00 | 6.00 | 5.10 | 6.00 | 0.00 | - | 1 | 6 | 40.86% |
| ANET240802P00310000 | 2024-06-25 2:26PM EDT | 310.00 | 6.80 | 6.30 | 7.20 | -2.49 | -26.80% | 13 | 9 | 40.24% |
| ANET240802P00315000 | 2024-06-21 9:55AM EDT | 315.00 | 12.14 | 7.80 | 8.70 | 0.00 | - | 16 | 17 | 39.94% |
| ANET240802P00320000 | 2024-06-24 2:03PM EDT | 320.00 | 13.25 | 9.40 | 10.40 | 0.00 | - | 10 | 16 | 39.60% |
| ANET240802P00325000 | 2024-06-24 2:03PM EDT | 325.00 | 15.45 | 11.40 | 12.30 | 0.00 | - | 10 | 15 | 39.22% |
| ANET240802P00335000 | 2024-06-24 9:51AM EDT | 335.00 | 20.12 | 16.10 | 16.90 | 0.00 | - | 1 | 1 | 38.70% |
| ANET240802P00340000 | 2024-06-25 12:45PM EDT | 340.00 | 19.60 | 18.70 | 19.40 | -2.70 | -12.11% | 82 | 6 | 38.09% |
| ANET240802P00345000 | 2024-06-21 9:33AM EDT | 345.00 | 24.15 | 21.60 | 22.50 | 0.00 | - | 1 | 1 | 38.32% |
| ANET240802P00360000 | 2024-06-17 10:25AM EDT | 360.00 | 34.86 | 31.50 | 33.90 | 0.00 | - | - | 1 | 41.29% |
| ANET240802P00370000 | 2024-06-17 10:25AM EDT | 370.00 | 41.69 | 38.10 | 41.60 | 0.00 | - | - | 1 | 41.47% |
© 2024 Yahoo. Todos los derechos reservados.