Arista Networks, Inc. (ANET)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 11:53AM EDT. Mercado abierto.
Opciones de comprapor16 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240816C00160000 | 2024-06-12 3:50PM EDT | 160.00 | 152.10 | 172.40 | 175.90 | 0.00 | - | 1 | 1 | 97.00% |
| ANET240816C00170000 | 2024-06-03 1:36PM EDT | 170.00 | 124.65 | 163.10 | 165.50 | 0.00 | - | 8 | 8 | 92.63% |
| ANET240816C00180000 | 2024-06-06 12:22PM EDT | 180.00 | 117.98 | 152.90 | 156.00 | 0.00 | - | - | 8 | 88.01% |
| ANET240816C00200000 | 2024-06-07 9:51AM EDT | 200.00 | 101.42 | 133.30 | 136.20 | 0.00 | - | 1 | 3 | 78.42% |
| ANET240816C00230000 | 2024-06-21 11:47AM EDT | 230.00 | 108.59 | 103.20 | 106.80 | 0.00 | - | 1 | 1 | 62.01% |
| ANET240816C00240000 | 2024-06-21 11:48AM EDT | 240.00 | 98.88 | 94.60 | 97.10 | 0.00 | - | 1 | 2 | 62.06% |
| ANET240816C00250000 | 2024-06-21 3:47PM EDT | 250.00 | 90.30 | 85.10 | 87.30 | 0.00 | - | 2 | 8 | 57.86% |
| ANET240816C00260000 | 2024-06-20 12:52PM EDT | 260.00 | 83.06 | 76.10 | 78.10 | 0.00 | - | 18 | 25 | 56.01% |
| ANET240816C00270000 | 2024-06-21 10:36AM EDT | 270.00 | 67.72 | 66.30 | 68.90 | 0.00 | - | 1 | 7 | 51.67% |
| ANET240816C00280000 | 2024-06-21 1:09PM EDT | 280.00 | 62.06 | 58.10 | 60.40 | 0.00 | - | 8 | 27 | 50.96% |
| ANET240816C00290000 | 2024-06-24 2:00PM EDT | 290.00 | 47.10 | 50.30 | 52.10 | 0.00 | - | 3 | 30 | 52.32% |
| ANET240816C00300000 | 2024-06-25 3:35PM EDT | 300.00 | 44.80 | 42.80 | 43.50 | +5.10 | +12.85% | 8 | 141 | 48.35% |
| ANET240816C00310000 | 2024-06-25 10:08AM EDT | 310.00 | 36.58 | 35.50 | 36.80 | +2.78 | +8.22% | 1 | 71 | 48.00% |
| ANET240816C00320000 | 2024-06-25 2:50PM EDT | 320.00 | 30.70 | 29.80 | 30.30 | +2.89 | +10.39% | 5 | 381 | 46.71% |
| ANET240816C00330000 | 2024-06-26 10:40AM EDT | 330.00 | 24.80 | 24.00 | 24.70 | +2.20 | +9.73% | 1 | 207 | 45.97% |
| ANET240816C00340000 | 2024-06-26 10:48AM EDT | 340.00 | 20.00 | 19.60 | 19.90 | +1.22 | +6.50% | 5 | 350 | 45.47% |
| ANET240816C00350000 | 2024-06-26 11:35AM EDT | 350.00 | 15.60 | 15.50 | 15.90 | +0.57 | +3.79% | 8 | 162 | 45.23% |
| ANET240816C00360000 | 2024-06-26 11:22AM EDT | 360.00 | 12.40 | 12.20 | 12.60 | +0.62 | +5.26% | 68 | 271 | 45.14% |
| ANET240816C00370000 | 2024-06-26 10:47AM EDT | 370.00 | 9.90 | 9.40 | 9.80 | +0.67 | +7.26% | 6 | 73 | 44.90% |
| ANET240816C00380000 | 2024-06-25 2:51PM EDT | 380.00 | 7.80 | 7.30 | 7.70 | +0.70 | +9.86% | 129 | 140 | 45.12% |
| ANET240816C00390000 | 2024-06-25 1:28PM EDT | 390.00 | 6.40 | 5.60 | 5.90 | +0.50 | +8.47% | 25 | 57 | 45.02% |
| ANET240816C00400000 | 2024-06-26 11:36AM EDT | 400.00 | 4.40 | 4.30 | 4.60 | -0.37 | -7.84% | 19 | 176 | 45.34% |
| ANET240816C00410000 | 2024-06-25 11:49AM EDT | 410.00 | 3.65 | 3.30 | 3.50 | +0.45 | +14.06% | 1 | 94 | 45.39% |
| ANET240816C00420000 | 2024-06-26 11:35AM EDT | 420.00 | 2.55 | 2.45 | 2.65 | -0.95 | -26.10% | 4 | 10 | 45.46% |
| ANET240816C00430000 | 2024-06-26 9:40AM EDT | 430.00 | 1.99 | 1.85 | 2.10 | -0.28 | -12.33% | 1 | 4 | 46.09% |
| ANET240816C00440000 | 2024-06-24 11:17AM EDT | 440.00 | 1.65 | 1.40 | 1.60 | 0.00 | - | 26 | 36 | 46.29% |
| ANET240816C00450000 | 2024-06-25 12:50PM EDT | 450.00 | 1.32 | 1.05 | 1.20 | -0.38 | -22.35% | 1 | 13 | 46.38% |
| ANET240816C00470000 | 2024-06-18 9:31AM EDT | 470.00 | 1.75 | 0.60 | 0.80 | 0.00 | - | - | 4 | 47.97% |
| ANET240816C00480000 | 2024-06-25 12:50PM EDT | 480.00 | 0.60 | 0.40 | 0.65 | +0.05 | +9.09% | 2 | 118 | 48.66% |
Opciones de ventapor16 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240816P00180000 | 2024-06-13 9:51AM EDT | 180.00 | 0.28 | 0.05 | 2.25 | 0.00 | - | 5 | 2 | 90.26% |
| ANET240816P00200000 | 2024-06-18 1:58PM EDT | 200.00 | 0.35 | 0.05 | 2.35 | 0.00 | - | 8 | 9 | 77.27% |
| ANET240816P00210000 | 2024-06-24 3:46PM EDT | 210.00 | 0.40 | 0.20 | 0.45 | 0.00 | - | 1 | 39 | 57.13% |
| ANET240816P00220000 | 2024-06-25 2:30PM EDT | 220.00 | 0.45 | 0.30 | 0.55 | -0.75 | -62.50% | 11 | 13 | 54.13% |
| ANET240816P00230000 | 2024-06-17 3:49PM EDT | 230.00 | 0.65 | 0.45 | 0.75 | -0.14 | -17.72% | 10 | 24 | 51.86% |
| ANET240816P00240000 | 2024-06-24 3:46PM EDT | 240.00 | 1.07 | 0.75 | 0.95 | 0.00 | - | 1 | 59 | 50.78% |
| ANET240816P00250000 | 2024-06-25 10:49AM EDT | 250.00 | 1.35 | 1.10 | 1.35 | -0.15 | -10.00% | 5 | 582 | 48.87% |
| ANET240816P00260000 | 2024-06-24 3:24PM EDT | 260.00 | 2.25 | 1.70 | 1.85 | 0.00 | - | 33 | 132 | 46.70% |
| ANET240816P00270000 | 2024-06-25 2:30PM EDT | 270.00 | 2.60 | 2.55 | 2.70 | -0.68 | -20.73% | 1 | 308 | 45.42% |
| ANET240816P00280000 | 2024-06-26 10:47AM EDT | 280.00 | 3.80 | 3.70 | 4.00 | -0.76 | -16.67% | 3 | 65 | 44.69% |
| ANET240816P00290000 | 2024-06-26 11:21AM EDT | 290.00 | 5.40 | 5.30 | 5.70 | -1.30 | -19.40% | 7 | 558 | 43.81% |
| ANET240816P00300000 | 2024-06-26 11:32AM EDT | 300.00 | 7.80 | 7.60 | 7.90 | -1.15 | -12.85% | 16 | 160 | 42.89% |
| ANET240816P00310000 | 2024-06-26 10:38AM EDT | 310.00 | 10.64 | 10.50 | 10.80 | -1.69 | -13.71% | 15 | 84 | 42.21% |
| ANET240816P00320000 | 2024-06-26 10:38AM EDT | 320.00 | 14.30 | 14.30 | 14.70 | -1.99 | -12.22% | 11 | 59 | 42.20% |
| ANET240816P00330000 | 2024-06-25 2:44PM EDT | 330.00 | 18.80 | 18.60 | 19.10 | -2.27 | -10.77% | 1 | 283 | 41.65% |
| ANET240816P00340000 | 2024-06-25 3:05PM EDT | 340.00 | 23.60 | 24.10 | 24.50 | +0.50 | +2.16% | 28 | 97 | 41.59% |
| ANET240816P00350000 | 2024-06-25 3:02PM EDT | 350.00 | 30.00 | 30.20 | 30.60 | -2.60 | -7.98% | 4 | 56 | 41.47% |
| ANET240816P00360000 | 2024-06-25 2:03PM EDT | 360.00 | 36.20 | 36.40 | 37.00 | -3.00 | -7.65% | 18 | 31 | 40.53% |
| ANET240816P00370000 | 2024-06-25 2:51PM EDT | 370.00 | 43.20 | 43.50 | 45.00 | +3.20 | +8.00% | 4 | 13 | 41.78% |
| ANET240816P00390000 | 2024-06-21 3:01PM EDT | 390.00 | 58.70 | 59.60 | 61.50 | 0.00 | - | 1 | 2 | 42.28% |
© 2024 Yahoo. Todos los derechos reservados.