Arista Networks, Inc. (ANET)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor15 de noviembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET241115C00150000 | 2024-04-22 3:02PM EDT | 150.00 | 104.53 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ANET241115C00175000 | 2024-04-22 9:30AM EDT | 175.00 | 83.10 | 148.70 | 152.70 | 0.00 | - | - | 1 | 101.95% |
| ANET241115C00190000 | 2024-04-22 2:31PM EDT | 190.00 | 72.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ANET241115C00200000 | 2024-05-23 12:00PM EDT | 200.00 | 109.20 | 113.20 | 116.10 | 0.00 | - | 3 | 4 | 60.20% |
| ANET241115C00210000 | 2024-05-20 9:30AM EDT | 210.00 | 119.56 | 104.40 | 107.10 | 0.00 | - | 1 | 3 | 57.64% |
| ANET241115C00220000 | 2024-05-23 3:00PM EDT | 220.00 | 91.00 | 95.00 | 99.30 | 0.00 | - | 1 | 7 | 55.49% |
| ANET241115C00230000 | 2024-05-10 12:50PM EDT | 230.00 | 96.79 | 86.60 | 90.00 | 0.00 | - | 2 | 4 | 52.60% |
| ANET241115C00240000 | 2024-05-23 11:25AM EDT | 240.00 | 74.25 | 78.60 | 81.80 | 0.00 | - | 2 | 24 | 50.85% |
| ANET241115C00250000 | 2024-05-17 10:36AM EDT | 250.00 | 87.15 | 70.90 | 74.40 | 0.00 | - | 1 | 22 | 52.38% |
| ANET241115C00260000 | 2024-05-23 11:59AM EDT | 260.00 | 62.95 | 65.20 | 66.80 | 0.00 | - | 1 | 72 | 50.46% |
| ANET241115C00270000 | 2024-05-20 3:04PM EDT | 270.00 | 70.17 | 58.10 | 60.00 | 0.00 | - | 7 | 420 | 49.31% |
| ANET241115C00280000 | 2024-05-23 9:57AM EDT | 280.00 | 47.00 | 52.00 | 53.60 | 0.00 | - | 1 | 51 | 48.25% |
| ANET241115C00290000 | 2024-05-23 11:44AM EDT | 290.00 | 47.70 | 45.90 | 47.60 | +3.20 | +7.19% | 1 | 42 | 47.26% |
| ANET241115C00300000 | 2024-05-24 1:09PM EDT | 300.00 | 42.50 | 40.80 | 41.90 | +10.25 | +31.78% | 3 | 38 | 46.19% |
| ANET241115C00310000 | 2024-05-23 1:32PM EDT | 310.00 | 36.10 | 34.30 | 37.10 | 0.00 | - | 17 | 75 | 45.75% |
| ANET241115C00320000 | 2024-05-23 2:59PM EDT | 320.00 | 32.00 | 31.60 | 32.50 | +3.00 | +10.34% | 2 | 46 | 45.08% |
| ANET241115C00330000 | 2024-05-21 12:16PM EDT | 330.00 | 34.09 | 27.60 | 28.50 | 0.00 | - | 1 | 15 | 44.68% |
| ANET241115C00340000 | 2024-05-17 10:46AM EDT | 340.00 | 33.07 | 24.00 | 24.90 | 0.00 | - | 1 | 11 | 44.31% |
| ANET241115C00350000 | 2024-05-23 10:27AM EDT | 350.00 | 16.24 | 20.80 | 21.90 | 0.00 | - | 6 | 34 | 44.25% |
| ANET241115C00360000 | 2024-05-20 2:00PM EDT | 360.00 | 24.70 | 17.80 | 18.80 | 0.00 | - | 2 | 45 | 43.67% |
| ANET241115C00370000 | 2024-05-24 2:23PM EDT | 370.00 | 16.20 | 15.30 | 16.40 | -7.96 | -32.95% | 2 | 33 | 43.58% |
| ANET241115C00380000 | 2024-05-24 3:02PM EDT | 380.00 | 13.70 | 13.20 | 14.30 | -4.90 | -26.34% | 35 | 107 | 43.53% |
| ANET241115C00390000 | 2024-05-23 12:34PM EDT | 390.00 | 11.47 | 11.20 | 12.10 | 0.00 | - | 43 | 875 | 42.98% |
| ANET241115C00400000 | 2024-05-24 1:29PM EDT | 400.00 | 10.50 | 8.20 | 10.40 | -3.80 | -26.57% | 1 | 28 | 42.80% |
| ANET241115C00410000 | 2024-05-23 10:11AM EDT | 410.00 | 6.60 | 8.50 | 8.90 | 0.00 | - | 4 | 7 | 42.61% |
| ANET241115C00420000 | 2024-05-08 9:58AM EDT | 420.00 | 6.20 | 7.20 | 7.60 | 0.00 | - | - | 4 | 42.44% |
| ANET241115C00430000 | 2024-05-07 10:17AM EDT | 430.00 | 5.10 | 6.10 | 6.50 | 0.00 | - | 40 | 42 | 42.32% |
| ANET241115C00440000 | 2024-05-15 3:42PM EDT | 440.00 | 9.60 | 5.20 | 5.60 | 0.00 | - | 32 | 42 | 42.33% |
| ANET241115C00450000 | 2024-05-10 11:56AM EDT | 450.00 | 6.80 | 4.40 | 4.80 | 0.00 | - | 1 | 12 | 42.28% |
Opciones de ventapor15 de noviembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET241115P00150000 | 2024-04-22 1:03PM EDT | 150.00 | 3.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ANET241115P00160000 | 2024-04-25 3:41PM EDT | 160.00 | 3.30 | 0.65 | 1.15 | 0.00 | - | 1 | 5 | 50.12% |
| ANET241115P00165000 | 2024-05-03 10:13AM EDT | 165.00 | 2.99 | 0.80 | 1.25 | 0.00 | - | 2 | 12 | 50.95% |
| ANET241115P00170000 | 2024-05-20 11:39AM EDT | 170.00 | 0.95 | 0.95 | 1.20 | 0.00 | - | 1 | 94 | 48.43% |
| ANET241115P00175000 | 2024-05-10 11:16AM EDT | 175.00 | 1.40 | 1.10 | 1.40 | 0.00 | - | 1 | 349 | 47.74% |
| ANET241115P00180000 | 2024-05-23 11:37AM EDT | 180.00 | 1.66 | 1.30 | 1.60 | 0.00 | - | 20 | 20 | 46.91% |
| ANET241115P00185000 | 2024-05-23 11:38AM EDT | 185.00 | 1.91 | 1.45 | 1.80 | 0.00 | - | 20 | 25 | 45.97% |
| ANET241115P00190000 | 2024-05-23 11:38AM EDT | 190.00 | 2.20 | 1.80 | 2.10 | 0.00 | - | 20 | 33 | 45.42% |
| ANET241115P00195000 | 2024-05-23 11:39AM EDT | 195.00 | 2.53 | 2.10 | 2.60 | 0.00 | - | 20 | 20 | 45.56% |
| ANET241115P00200000 | 2024-05-23 11:41AM EDT | 200.00 | 2.85 | 2.35 | 2.95 | 0.00 | - | 20 | 66 | 44.85% |
| ANET241115P00210000 | 2024-05-23 11:42AM EDT | 210.00 | 3.80 | 3.20 | 3.60 | 0.00 | - | 22 | 55 | 42.90% |
| ANET241115P00220000 | 2024-05-23 3:28PM EDT | 220.00 | 5.10 | 4.40 | 4.70 | 0.00 | - | 24 | 857 | 41.88% |
| ANET241115P00230000 | 2024-05-24 12:33PM EDT | 230.00 | 5.70 | 5.40 | 6.10 | -0.60 | -9.52% | 1 | 193 | 41.01% |
| ANET241115P00240000 | 2024-05-23 2:26PM EDT | 240.00 | 8.60 | 7.50 | 8.20 | 0.00 | - | 3 | 318 | 40.94% |
| ANET241115P00250000 | 2024-05-24 10:53AM EDT | 250.00 | 9.95 | 9.60 | 10.10 | -0.75 | -7.01% | 1 | 363 | 39.76% |
| ANET241115P00260000 | 2024-05-23 2:53PM EDT | 260.00 | 14.08 | 12.10 | 12.90 | 0.00 | - | 5 | 43 | 39.49% |
| ANET241115P00270000 | 2024-05-24 10:53AM EDT | 270.00 | 15.45 | 15.00 | 15.80 | -3.35 | -17.82% | 1 | 400 | 38.69% |
| ANET241115P00280000 | 2024-05-24 1:34PM EDT | 280.00 | 18.40 | 18.50 | 19.50 | -1.70 | -8.46% | 11 | 346 | 38.39% |
| ANET241115P00290000 | 2024-05-24 12:39PM EDT | 290.00 | 22.50 | 22.40 | 23.50 | -6.30 | -21.87% | 4 | 81 | 37.84% |
| ANET241115P00300000 | 2024-05-24 1:01PM EDT | 300.00 | 26.73 | 26.90 | 28.10 | -1.39 | -4.94% | 60 | 62 | 37.44% |
| ANET241115P00310000 | 2024-05-23 9:52AM EDT | 310.00 | 34.93 | 30.30 | 33.10 | 0.00 | - | 1 | 6 | 36.92% |
| ANET241115P00320000 | 2024-05-24 12:39PM EDT | 320.00 | 37.11 | 37.20 | 38.60 | -2.29 | -5.81% | 1 | 56 | 36.42% |
| ANET241115P00340000 | 2024-05-17 10:44AM EDT | 340.00 | 42.70 | 47.80 | 52.10 | 0.00 | - | 8 | 8 | 36.75% |
| ANET241115P00380000 | 2024-04-10 9:35AM EDT | 380.00 | 94.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ANET241115P00410000 | 2024-03-27 11:17AM EDT | 410.00 | 125.10 | 140.40 | 143.30 | 0.00 | - | 2 | 0 | 82.18% |
| ANET241115P00420000 | 2024-04-08 9:35AM EDT | 420.00 | 127.70 | 136.00 | 140.90 | 0.00 | - | - | 0 | 67.95% |
© 2024 Yahoo. Todos los derechos reservados.