U.S. markets closed
F S&P 500
5,124.00 +41.75 (+0.82%) F Dow Jones
38,326.00 +38.00 (+0.10%) F Nasdaq
17,769.75 +202.25 (+1.15%) E-mini Russell 2000 Index Futur
1,988.80 -4.40 (-0.22%) Petróleo
83.82 +0.25 (+0.30%) Oro
2,346.50 +4.00 (+0.17%)
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 comprapor26 de abril de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240426C00145000 | 2024-04-19 3:27PM EDT | 145.00 | 101.95 | 117.50 | 121.70 | 0.00 | - | 7 | 7 | 740.43% |
| ANET240426C00155000 | 2024-04-19 3:23PM EDT | 155.00 | 92.17 | 107.70 | 111.60 | 0.00 | - | 8 | 8 | 662.50% |
| ANET240426C00190000 | 2024-03-21 11:42AM EDT | 190.00 | 115.35 | 54.80 | 57.40 | 0.00 | - | - | 3 | 0.00% |
| ANET240426C00200000 | 2024-04-17 3:04PM EDT | 200.00 | 58.93 | 62.20 | 66.40 | 0.00 | - | - | 0 | 380.27% |
| ANET240426C00205000 | 2024-04-15 2:13PM EDT | 205.00 | 60.76 | 57.60 | 61.50 | 0.00 | - | 1 | 0 | 358.89% |
| ANET240426C00215000 | 2024-04-22 9:37AM EDT | 215.00 | 30.45 | 47.60 | 51.60 | 0.00 | - | 1 | 0 | 310.74% |
| ANET240426C00220000 | 2024-03-19 1:39PM EDT | 220.00 | 65.10 | 35.60 | 39.00 | 0.00 | - | 2 | 1 | 0.00% |
| ANET240426C00225000 | 2024-04-25 12:51PM EDT | 225.00 | 39.97 | 38.10 | 41.10 | +6.38 | +18.99% | 1 | 1 | 236.91% |
| ANET240426C00230000 | 2024-04-19 11:59AM EDT | 230.00 | 23.42 | 32.90 | 36.70 | 0.00 | - | 2 | 3 | 112.50% |
| ANET240426C00235000 | 2024-04-23 10:15AM EDT | 235.00 | 15.30 | 27.80 | 31.70 | 0.00 | - | 2 | 13 | 210.11% |
| ANET240426C00240000 | 2024-04-25 2:14PM EDT | 240.00 | 27.90 | 23.40 | 26.20 | +14.90 | +114.62% | 6 | 75 | 81.64% |
| ANET240426C00242500 | 2024-04-25 2:28PM EDT | 242.50 | 25.30 | 20.60 | 24.10 | +11.30 | +80.71% | 1 | 53 | 83.20% |
| ANET240426C00245000 | 2024-04-25 1:58PM EDT | 245.00 | 22.00 | 18.10 | 21.70 | +9.50 | +76.00% | 1 | 54 | 80.66% |
| ANET240426C00247500 | 2024-04-24 3:09PM EDT | 247.50 | 18.88 | 15.10 | 18.50 | +8.18 | +76.45% | 1 | 88 | 122.56% |
| ANET240426C00250000 | 2024-04-25 3:48PM EDT | 250.00 | 14.69 | 12.70 | 16.90 | +6.09 | +70.81% | 11 | 134 | 51.17% |
| ANET240426C00252500 | 2024-04-25 12:57PM EDT | 252.50 | 14.02 | 12.50 | 13.50 | +6.77 | +93.38% | 42 | 94 | 81.49% |
| ANET240426C00255000 | 2024-04-25 3:44PM EDT | 255.00 | 11.02 | 10.30 | 11.90 | +5.42 | +96.79% | 52 | 261 | 86.47% |
| ANET240426C00257500 | 2024-04-25 12:57PM EDT | 257.50 | 11.50 | 8.50 | 10.60 | +6.60 | +134.69% | 120 | 148 | 93.95% |
| ANET240426C00260000 | 2024-04-25 3:54PM EDT | 260.00 | 7.00 | 6.70 | 7.20 | +3.20 | +84.21% | 518 | 551 | 75.61% |
| ANET240426C00262500 | 2024-04-25 3:59PM EDT | 262.50 | 5.20 | 5.30 | 5.60 | +2.21 | +73.91% | 205 | 140 | 76.73% |
| ANET240426C00265000 | 2024-04-25 3:51PM EDT | 265.00 | 3.90 | 4.00 | 4.20 | +1.50 | +62.50% | 522 | 738 | 76.27% |
| ANET240426C00267500 | 2024-04-25 3:52PM EDT | 267.50 | 2.75 | 2.90 | 3.10 | +0.70 | +34.15% | 286 | 562 | 76.12% |
| ANET240426C00270000 | 2024-04-25 3:58PM EDT | 270.00 | 2.15 | 2.05 | 2.30 | +0.54 | +33.54% | 295 | 1,613 | 76.95% |
| ANET240426C00272500 | 2024-04-25 3:46PM EDT | 272.50 | 1.60 | 1.45 | 1.65 | +0.60 | +60.00% | 403 | 134 | 77.98% |
| ANET240426C00275000 | 2024-04-25 3:54PM EDT | 275.00 | 1.02 | 1.00 | 1.15 | +0.07 | +7.37% | 338 | 472 | 78.76% |
| ANET240426C00277500 | 2024-04-25 3:18PM EDT | 277.50 | 1.43 | 0.55 | 0.90 | +1.05 | +276.32% | 90 | 291 | 79.35% |
| ANET240426C00280000 | 2024-04-25 3:38PM EDT | 280.00 | 0.76 | 0.45 | 0.60 | +0.51 | +204.00% | 318 | 1,382 | 81.93% |
| ANET240426C00282500 | 2024-04-25 2:24PM EDT | 282.50 | 0.65 | 0.30 | 0.45 | +0.45 | +225.00% | 209 | 146 | 84.08% |
| ANET240426C00285000 | 2024-04-25 3:06PM EDT | 285.00 | 0.45 | 0.20 | 0.35 | +0.28 | +164.71% | 63 | 117 | 86.72% |
| ANET240426C00287500 | 2024-04-25 3:45PM EDT | 287.50 | 0.20 | 0.15 | 0.25 | +0.08 | +66.67% | 61 | 50 | 89.06% |
| ANET240426C00290000 | 2024-04-25 3:39PM EDT | 290.00 | 0.15 | 0.10 | 0.20 | -0.05 | -25.00% | 54 | 435 | 91.80% |
| ANET240426C00292500 | 2024-04-25 2:09PM EDT | 292.50 | 0.10 | 0.05 | 0.15 | 0.00 | - | 21 | 60 | 92.77% |
| ANET240426C00295000 | 2024-04-25 3:50PM EDT | 295.00 | 0.10 | 0.05 | 0.10 | -0.01 | -9.09% | 158 | 125 | 95.31% |
| ANET240426C00297500 | 2024-04-24 3:49PM EDT | 297.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 46 | 96.09% |
| ANET240426C00300000 | 2024-04-25 3:04PM EDT | 300.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 34 | 761 | 94.53% |
| ANET240426C00302500 | 2024-04-25 9:32AM EDT | 302.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 479 | 99.61% |
| ANET240426C00305000 | 2024-04-25 9:32AM EDT | 305.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 159 | 119.92% |
| ANET240426C00310000 | 2024-04-23 9:57AM EDT | 310.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 5 | 186 | 115.63% |
| ANET240426C00315000 | 2024-04-23 11:14AM EDT | 315.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 9 | 136 | 170.31% |
| ANET240426C00317500 | 2024-04-17 10:32AM EDT | 317.50 | 0.12 | 0.00 | 0.15 | 0.00 | - | - | 7 | 148.83% |
| ANET240426C00320000 | 2024-04-25 2:00PM EDT | 320.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 20 | 82 | 160.16% |
| ANET240426C00325000 | 2024-04-23 9:55AM EDT | 325.00 | 0.03 | 0.00 | 0.30 | 0.00 | - | 14 | 68 | 180.86% |
| ANET240426C00330000 | 2024-04-18 10:13AM EDT | 330.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 351 | 155.47% |
| ANET240426C00332500 | 2024-04-17 1:24PM EDT | 332.50 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 5 | 252.44% |
| ANET240426C00335000 | 2024-04-16 2:39PM EDT | 335.00 | 0.05 | 0.00 | 0.90 | 0.00 | - | 2 | 80 | 240.63% |
| ANET240426C00340000 | 2024-04-25 2:09PM EDT | 340.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | 1 | 77 | 296.48% |
| ANET240426C00345000 | 2024-04-12 12:02PM EDT | 345.00 | 0.15 | 0.00 | 2.10 | 0.00 | - | 2 | 5 | 309.67% |
| ANET240426C00350000 | 2024-04-25 12:55PM EDT | 350.00 | 0.10 | 0.00 | 1.55 | +0.05 | +100.00% | 3 | 64 | 304.10% |
| ANET240426C00355000 | 2024-04-19 9:32AM EDT | 355.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 89 | 200.00% |
| ANET240426C00360000 | 2024-04-23 2:19PM EDT | 360.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 6 | 224.22% |
| ANET240426C00370000 | 2024-04-09 1:32PM EDT | 370.00 | 0.05 | 0.00 | 0.90 | 0.00 | - | 2 | 12 | 320.51% |
| ANET240426C00380000 | 2024-04-02 12:10PM EDT | 380.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | - | 5 | 395.90% |
| ANET240426C00400000 | 2024-03-22 1:46PM EDT | 400.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 370.31% |
Opciones de ventapor26 de abril de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240426P00145000 | 2024-04-12 12:07PM EDT | 145.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | 1 | 1 | 654.10% |
| ANET240426P00165000 | 2024-03-19 12:16PM EDT | 165.00 | 0.08 | 0.00 | 0.45 | 0.00 | - | 10 | 5 | 412.50% |
| ANET240426P00180000 | 2024-04-17 2:49PM EDT | 180.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 2 | 449.02% |
| ANET240426P00185000 | 2024-04-17 2:49PM EDT | 185.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 4 | 422.27% |
| ANET240426P00190000 | 2024-04-22 9:52AM EDT | 190.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 2 | 6 | 396.09% |
| ANET240426P00200000 | 2024-04-23 3:40PM EDT | 200.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 10 | 313.67% |
| ANET240426P00205000 | 2024-04-23 11:06AM EDT | 205.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 118 | 215 | 196.88% |
| ANET240426P00210000 | 2024-04-22 3:45PM EDT | 210.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 10 | 48 | 267.77% |
| ANET240426P00215000 | 2024-04-23 9:56AM EDT | 215.00 | 0.10 | 0.00 | 0.80 | 0.00 | - | 2 | 98 | 221.68% |
| ANET240426P00220000 | 2024-04-25 2:56PM EDT | 220.00 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 3 | 65 | 135.94% |
| ANET240426P00222500 | 2024-04-23 2:55PM EDT | 222.50 | 0.11 | 0.00 | 0.10 | 0.00 | - | 14 | 85 | 139.06% |
| ANET240426P00225000 | 2024-04-25 2:56PM EDT | 225.00 | 0.06 | 0.00 | 0.50 | +0.01 | +20.00% | 1 | 166 | 165.82% |
| ANET240426P00227500 | 2024-04-24 10:40AM EDT | 227.50 | 0.08 | 0.00 | 2.10 | 0.00 | - | 4 | 102 | 210.84% |
| ANET240426P00230000 | 2024-04-25 1:57PM EDT | 230.00 | 0.01 | 0.00 | 1.35 | -0.25 | -96.15% | 8 | 72 | 179.10% |
| ANET240426P00232500 | 2024-04-25 3:18PM EDT | 232.50 | 0.05 | 0.00 | 1.35 | -0.20 | -80.00% | 14 | 337 | 168.16% |
| ANET240426P00235000 | 2024-04-25 11:13AM EDT | 235.00 | 0.07 | 0.00 | 0.15 | -0.33 | -82.50% | 26 | 127 | 105.47% |
| ANET240426P00237500 | 2024-04-24 2:22PM EDT | 237.50 | 0.06 | 0.00 | 0.15 | -0.49 | -89.09% | 27 | 200 | 97.27% |
| ANET240426P00240000 | 2024-04-25 3:38PM EDT | 240.00 | 0.07 | 0.05 | 0.15 | -0.83 | -92.22% | 123 | 619 | 92.97% |
| ANET240426P00242500 | 2024-04-25 1:41PM EDT | 242.50 | 0.15 | 0.10 | 0.20 | -1.05 | -87.50% | 32 | 411 | 90.63% |
| ANET240426P00245000 | 2024-04-25 3:00PM EDT | 245.00 | 0.20 | 0.15 | 0.30 | -1.57 | -88.70% | 86 | 581 | 88.09% |
| ANET240426P00247500 | 2024-04-25 3:44PM EDT | 247.50 | 0.35 | 0.25 | 0.35 | -2.06 | -85.48% | 77 | 152 | 83.69% |
| ANET240426P00250000 | 2024-04-25 3:58PM EDT | 250.00 | 0.50 | 0.40 | 0.55 | -2.34 | -82.39% | 535 | 826 | 82.42% |
| ANET240426P00252500 | 2024-04-25 3:52PM EDT | 252.50 | 0.85 | 0.55 | 0.80 | -3.45 | -80.23% | 915 | 905 | 79.20% |
| ANET240426P00255000 | 2024-04-25 3:58PM EDT | 255.00 | 1.05 | 1.00 | 1.20 | -4.63 | -81.51% | 1,202 | 205 | 80.03% |
| ANET240426P00257500 | 2024-04-25 3:49PM EDT | 257.50 | 2.00 | 1.50 | 1.75 | -4.60 | -69.70% | 257 | 234 | 79.20% |
| ANET240426P00260000 | 2024-04-25 3:53PM EDT | 260.00 | 2.70 | 2.15 | 2.40 | -5.09 | -65.34% | 337 | 413 | 77.34% |
| ANET240426P00262500 | 2024-04-25 3:51PM EDT | 262.50 | 3.82 | 2.90 | 3.30 | -5.68 | -59.79% | 80 | 162 | 75.05% |
| ANET240426P00265000 | 2024-04-25 3:51PM EDT | 265.00 | 4.90 | 4.20 | 4.50 | -6.64 | -57.54% | 146 | 330 | 76.47% |
| ANET240426P00267500 | 2024-04-25 2:48PM EDT | 267.50 | 4.40 | 5.40 | 5.90 | -5.20 | -54.17% | 27 | 143 | 74.44% |
| ANET240426P00270000 | 2024-04-25 3:43PM EDT | 270.00 | 7.50 | 7.10 | 7.60 | -8.25 | -52.38% | 85 | 196 | 75.64% |
| ANET240426P00272500 | 2024-04-25 3:35PM EDT | 272.50 | 7.70 | 8.80 | 10.10 | -5.17 | -40.17% | 34 | 47 | 81.59% |
| ANET240426P00275000 | 2024-04-25 2:19PM EDT | 275.00 | 9.00 | 10.40 | 12.40 | -9.98 | -52.58% | 14 | 105 | 81.01% |
| ANET240426P00277500 | 2024-04-22 2:04PM EDT | 277.50 | 31.91 | 11.80 | 14.90 | 0.00 | - | 5 | 5 | 75.34% |
| ANET240426P00280000 | 2024-04-25 2:49PM EDT | 280.00 | 12.88 | 13.50 | 17.40 | -16.07 | -55.51% | 13 | 49 | 66.11% |
| ANET240426P00282500 | 2024-04-22 10:37AM EDT | 282.50 | 41.30 | 15.50 | 19.20 | 0.00 | - | 2 | 2 | 123.39% |
| ANET240426P00285000 | 2024-04-25 9:31AM EDT | 285.00 | 30.20 | 18.90 | 22.60 | -12.56 | -29.37% | 8 | 15 | 99.61% |
| ANET240426P00287500 | 2024-04-17 3:29PM EDT | 287.50 | 29.10 | 21.20 | 24.90 | 0.00 | - | 7 | 0 | 97.07% |
| ANET240426P00290000 | 2024-04-19 12:13PM EDT | 290.00 | 39.00 | 23.60 | 27.00 | 0.00 | - | 6 | 0 | 79.69% |
| ANET240426P00292500 | 2024-04-18 10:48AM EDT | 292.50 | 33.18 | 26.00 | 29.50 | 0.00 | - | 1 | 0 | 70.31% |
| ANET240426P00295000 | 2024-04-17 9:39AM EDT | 295.00 | 31.70 | 28.60 | 32.40 | 0.00 | - | 5 | 0 | 116.60% |
| ANET240426P00297500 | 2024-04-15 9:41AM EDT | 297.50 | 22.98 | 31.00 | 34.90 | 0.00 | - | - | 0 | 119.14% |
| ANET240426P00300000 | 2024-04-16 2:38PM EDT | 300.00 | 35.82 | 33.40 | 37.30 | 0.00 | - | 1 | 0 | 114.06% |
| ANET240426P00305000 | 2024-04-11 11:19AM EDT | 305.00 | 15.70 | 38.40 | 42.30 | 0.00 | - | 4 | 0 | 126.56% |
| ANET240426P00310000 | 2024-04-19 10:33AM EDT | 310.00 | 56.47 | 43.30 | 47.30 | 0.00 | - | 4 | 0 | 128.13% |
| ANET240426P00315000 | 2024-04-18 1:10PM EDT | 315.00 | 57.24 | 48.50 | 52.40 | 0.00 | - | 3 | 0 | 165.63% |
| ANET240426P00320000 | 2024-04-03 9:50AM EDT | 320.00 | 28.00 | 53.80 | 57.40 | 0.00 | - | 1 | 0 | 194.34% |
© 2024 Yahoo. Todos los derechos reservados.