Arista Networks, Inc. (ANET)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 12:00PM EDT. Mercado abierto.
Opciones de comprapor21 de marzo de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET250321C00140000 | 2024-06-17 9:30AM EDT | 140.00 | 201.70 | 197.50 | 200.90 | 0.00 | - | - | 1 | 69.28% |
| ANET250321C00145000 | 2024-06-17 9:30AM EDT | 145.00 | 196.90 | 193.00 | 196.00 | 0.00 | - | - | 1 | 68.01% |
| ANET250321C00150000 | 2024-06-03 2:40PM EDT | 150.00 | 153.15 | 188.70 | 191.70 | 0.00 | - | 1 | 1 | 68.13% |
| ANET250321C00170000 | 2024-06-17 9:30AM EDT | 170.00 | 174.20 | 169.60 | 173.00 | 0.00 | - | - | 1 | 62.25% |
| ANET250321C00180000 | 2024-06-06 10:51AM EDT | 180.00 | 128.50 | 160.50 | 163.90 | 0.00 | - | 1 | 2 | 60.24% |
| ANET250321C00190000 | 2024-06-12 9:30AM EDT | 190.00 | 129.40 | 152.10 | 155.00 | 0.00 | - | - | 1 | 59.10% |
| ANET250321C00200000 | 2024-06-12 9:30AM EDT | 200.00 | 120.90 | 143.00 | 146.10 | 0.00 | - | - | 1 | 56.95% |
| ANET250321C00210000 | 2024-06-17 9:30AM EDT | 210.00 | 138.90 | 135.00 | 137.70 | 0.00 | - | 2 | 2 | 56.17% |
| ANET250321C00220000 | 2024-06-24 12:55PM EDT | 220.00 | 126.80 | 126.70 | 129.20 | 0.00 | - | 1 | 5 | 54.73% |
| ANET250321C00230000 | 2024-06-13 10:35AM EDT | 230.00 | 111.20 | 117.80 | 120.90 | 0.00 | - | 4 | 7 | 52.77% |
| ANET250321C00240000 | 2024-06-20 10:53AM EDT | 240.00 | 123.50 | 110.40 | 112.90 | 0.00 | - | 6 | 8 | 51.96% |
| ANET250321C00250000 | 2024-06-17 9:59AM EDT | 250.00 | 103.90 | 103.10 | 105.90 | 0.00 | - | 1 | 1 | 51.57% |
| ANET250321C00260000 | 2024-06-13 3:34PM EDT | 260.00 | 94.90 | 95.80 | 98.30 | 0.00 | - | 4 | 3 | 50.48% |
| ANET250321C00280000 | 2024-06-14 1:35PM EDT | 280.00 | 79.80 | 82.10 | 84.60 | 0.00 | - | 1 | 4 | 50.24% |
| ANET250321C00290000 | 2024-05-24 11:52AM EDT | 290.00 | 59.10 | 80.20 | 83.30 | 0.00 | - | 1 | 3 | 53.07% |
| ANET250321C00300000 | 2024-06-20 3:55PM EDT | 300.00 | 78.78 | 70.20 | 72.10 | 0.00 | - | 2 | 16 | 48.75% |
| ANET250321C00310000 | 2024-06-24 10:57AM EDT | 310.00 | 63.60 | 64.20 | 66.50 | 0.00 | - | 2 | 5 | 48.24% |
| ANET250321C00320000 | 2024-06-24 3:42PM EDT | 320.00 | 58.24 | 58.50 | 61.20 | 0.00 | - | 1 | 4 | 47.76% |
| ANET250321C00330000 | 2024-06-24 10:29AM EDT | 330.00 | 53.83 | 54.20 | 56.30 | 0.00 | - | 16 | 33 | 47.39% |
| ANET250321C00340000 | 2024-06-14 11:42AM EDT | 340.00 | 47.78 | 49.10 | 51.30 | 0.00 | - | 1 | 3 | 46.69% |
| ANET250321C00350000 | 2024-06-20 11:47AM EDT | 350.00 | 53.16 | 45.30 | 47.20 | 0.00 | - | 3 | 21 | 46.54% |
| ANET250321C00360000 | 2024-06-20 12:29PM EDT | 360.00 | 46.88 | 40.40 | 42.90 | 0.00 | - | 3 | 5 | 45.98% |
| ANET250321C00380000 | 2024-05-14 11:56AM EDT | 380.00 | 26.40 | 32.00 | 33.60 | 0.00 | - | - | 5 | 43.57% |
| ANET250321C00400000 | 2024-06-25 12:13PM EDT | 400.00 | 29.90 | 28.80 | 29.70 | -3.49 | -10.45% | 2 | 8 | 45.06% |
| ANET250321C00410000 | 2024-06-25 12:12PM EDT | 410.00 | 27.30 | 26.30 | 27.10 | +12.10 | +79.61% | 7 | 7 | 44.95% |
| ANET250321C00420000 | 2024-06-25 12:13PM EDT | 420.00 | 24.80 | 23.80 | 24.70 | +6.80 | +37.78% | 13 | 13 | 44.83% |
| ANET250321C00430000 | 2024-05-14 2:03PM EDT | 430.00 | 16.40 | 19.50 | 20.20 | 0.00 | - | - | 1 | 42.48% |
| ANET250321C00440000 | 2024-06-14 2:02PM EDT | 440.00 | 19.15 | 19.40 | 20.50 | 0.00 | - | 100 | 195 | 44.65% |
| ANET250321C00460000 | 2024-06-05 1:18PM EDT | 460.00 | 9.20 | 15.90 | 17.10 | 0.00 | - | 100 | 1 | 44.63% |
| ANET250321C00470000 | 2024-06-18 9:33AM EDT | 470.00 | 18.00 | 14.00 | 15.50 | 0.00 | - | - | 1 | 44.50% |
| ANET250321C00480000 | 2024-06-21 9:30AM EDT | 480.00 | 16.00 | 12.60 | 14.20 | 0.00 | - | 1 | 265 | 44.55% |
Opciones de ventapor21 de marzo de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET250321P00140000 | 2024-06-11 3:22PM EDT | 140.00 | 0.87 | 0.10 | 2.25 | 0.00 | - | 2 | 5 | 54.33% |
| ANET250321P00150000 | 2024-06-07 9:30AM EDT | 150.00 | 0.60 | 0.00 | 3.30 | 0.00 | - | 1 | 1 | 53.64% |
| ANET250321P00165000 | 2024-05-08 2:42PM EDT | 165.00 | 3.15 | 1.20 | 4.40 | 0.00 | - | - | 10 | 53.47% |
| ANET250321P00170000 | 2024-06-21 1:13PM EDT | 170.00 | 2.05 | 1.20 | 4.10 | 0.00 | - | 10 | 24 | 50.89% |
| ANET250321P00180000 | 2024-06-11 1:46PM EDT | 180.00 | 3.52 | 2.50 | 4.60 | 0.00 | - | - | 3 | 50.48% |
| ANET250321P00185000 | 2024-05-28 9:30AM EDT | 185.00 | 3.68 | 2.70 | 5.00 | 0.00 | - | 3 | 3 | 53.02% |
| ANET250321P00195000 | 2024-05-09 10:22AM EDT | 195.00 | 6.65 | 5.20 | 6.20 | 0.00 | - | 3 | 3 | 50.96% |
| ANET250321P00200000 | 2024-06-13 12:54PM EDT | 200.00 | 4.40 | 4.00 | 4.40 | 0.00 | - | 1 | 11 | 45.69% |
| ANET250321P00210000 | 2024-05-13 2:18PM EDT | 210.00 | 7.40 | 6.10 | 7.80 | 0.00 | - | 2 | 2 | 49.89% |
| ANET250321P00220000 | 2024-06-24 10:45AM EDT | 220.00 | 6.80 | 6.10 | 7.10 | 0.00 | - | 2 | 22 | 44.71% |
| ANET250321P00230000 | 2024-06-14 12:32PM EDT | 230.00 | 8.90 | 7.60 | 8.40 | 0.00 | - | 16 | 51 | 43.51% |
| ANET250321P00240000 | 2024-06-18 9:33AM EDT | 240.00 | 9.00 | 9.60 | 10.10 | 0.00 | - | 1 | 6 | 42.69% |
| ANET250321P00250000 | 2024-06-21 2:19PM EDT | 250.00 | 11.90 | 11.40 | 12.30 | 0.00 | - | 1 | 8 | 42.25% |
| ANET250321P00260000 | 2024-06-18 12:06PM EDT | 260.00 | 13.40 | 13.90 | 14.60 | 0.00 | - | 18 | 90 | 41.57% |
| ANET250321P00270000 | 2024-06-13 9:36AM EDT | 270.00 | 17.95 | 16.60 | 17.60 | 0.00 | - | 1 | 9 | 41.39% |
| ANET250321P00280000 | 2024-06-11 11:09AM EDT | 280.00 | 26.90 | 19.40 | 20.70 | 0.00 | - | 3 | 6 | 40.92% |
| ANET250321P00290000 | 2024-06-17 9:31AM EDT | 290.00 | 23.50 | 23.10 | 23.90 | 0.00 | - | 3 | 6 | 40.23% |
| ANET250321P00300000 | 2024-06-13 9:42AM EDT | 300.00 | 29.00 | 26.80 | 27.70 | 0.00 | - | 3 | 15 | 39.82% |
| ANET250321P00310000 | 2024-06-17 12:18PM EDT | 310.00 | 30.50 | 30.90 | 32.60 | 0.00 | - | 29 | 25 | 40.12% |
| ANET250321P00340000 | 2024-06-17 9:41AM EDT | 340.00 | 45.93 | 45.20 | 46.30 | 0.00 | - | 27 | 27 | 38.14% |
| ANET250321P00450000 | 2024-06-13 10:20AM EDT | 450.00 | 131.10 | 122.30 | 125.20 | 0.00 | - | 2 | 2 | 35.55% |
| ANET250321P00480000 | 2024-06-12 9:30AM EDT | 480.00 | 173.30 | 148.80 | 151.60 | 0.00 | - | - | 1 | 35.15% |
© 2024 Yahoo. Todos los derechos reservados.