U.S. markets closed
F S&P 500
5,479.25 +0.75 (+0.01%) F Dow Jones
38,850.00 +32.00 (+0.08%) F Nasdaq
19,905.50 -15.75 (-0.08%) E-mini Russell 2000 Index Futur
2,024.90 +0.70 (+0.03%) Petróleo
80.26 -0.07 (-0.09%) Oro
2,335.60 +6.60 (+0.28%)
Arista Networks, Inc. (ANET)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Precio de ejercicio:290.00
Opciones de comprapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240621C00290000 | 2024-06-17 3:58PM EDT | 2024-06-21 | 50.48 | 48.60 | 52.00 | +12.48 | +32.84% | 10 | 408 | 76.47% |
| ANET240628C00290000 | 2024-06-17 12:34PM EDT | 2024-06-28 | 51.03 | 49.70 | 52.50 | +9.01 | +21.44% | 3 | 27 | 61.77% |
| ANET240705C00290000 | 2024-06-14 11:34AM EDT | 2024-07-05 | 38.92 | 49.60 | 53.40 | 0.00 | - | 2 | 65 | 52.27% |
| ANET240712C00290000 | 2024-06-12 3:22PM EDT | 2024-07-12 | 26.83 | 50.00 | 54.10 | 0.00 | - | 1 | 3 | 60.16% |
| ANET240719C00290000 | 2024-06-17 3:13PM EDT | 2024-07-19 | 53.20 | 51.70 | 54.90 | +10.87 | +25.68% | 6 | 362 | 56.67% |
| ANET240726C00290000 | 2024-06-12 1:14PM EDT | 2024-07-26 | 28.99 | 51.80 | 55.50 | 0.00 | - | - | 1 | 53.59% |
| ANET240816C00290000 | 2024-06-13 2:08PM EDT | 2024-08-16 | 47.24 | 58.40 | 60.20 | 0.00 | - | 11 | 28 | 53.68% |
| ANET240920C00290000 | 2024-06-13 11:01AM EDT | 2024-09-20 | 50.21 | 62.30 | 64.30 | 0.00 | - | 4 | 145 | 50.56% |
| ANET241115C00290000 | 2024-06-13 3:27PM EDT | 2024-11-15 | 62.50 | 70.80 | 72.80 | 0.00 | - | 6 | 48 | 52.44% |
| ANET241220C00290000 | 2024-06-10 1:48PM EDT | 2024-12-20 | 42.00 | 73.80 | 76.50 | 0.00 | - | 4 | 73 | 51.46% |
| ANET250117C00290000 | 2024-06-17 12:31PM EDT | 2025-01-17 | 76.50 | 76.30 | 78.60 | +9.50 | +14.18% | 70 | 745 | 50.64% |
| ANET250221C00290000 | 2024-05-24 12:55PM EDT | 2025-02-21 | 58.00 | 81.20 | 83.60 | 0.00 | - | 1 | 5 | 52.22% |
| ANET250321C00290000 | 2024-05-24 11:52AM EDT | 2025-03-21 | 59.10 | 82.30 | 85.40 | 0.00 | - | 1 | 3 | 50.96% |
| ANET250620C00290000 | 2024-06-17 10:08AM EDT | 2025-06-20 | 87.00 | 91.00 | 93.70 | +6.20 | +7.67% | 5 | 75 | 51.56% |
| ANET260116C00290000 | 2024-06-13 3:51PM EDT | 2026-01-16 | 99.01 | 106.30 | 109.40 | 0.00 | - | 11 | 58 | 51.79% |
Opciones de ventapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240621P00290000 | 2024-06-17 3:32PM EDT | 2024-06-21 | 0.05 | 0.05 | 1.05 | -0.11 | -68.75% | 30 | 832 | 89.89% |
| ANET240628P00290000 | 2024-06-17 3:03PM EDT | 2024-06-28 | 0.20 | 0.15 | 0.30 | -0.27 | -57.45% | 17 | 76 | 48.54% |
| ANET240705P00290000 | 2024-06-17 3:55PM EDT | 2024-07-05 | 0.45 | 0.35 | 0.55 | -0.51 | -53.12% | 46 | 117 | 42.38% |
| ANET240712P00290000 | 2024-06-17 3:34PM EDT | 2024-07-12 | 0.78 | 0.70 | 0.85 | -0.78 | -50.00% | 34 | 151 | 39.36% |
| ANET240719P00290000 | 2024-06-17 3:59PM EDT | 2024-07-19 | 1.25 | 1.20 | 1.30 | -0.77 | -38.12% | 181 | 617 | 38.37% |
| ANET240726P00290000 | 2024-06-17 3:43PM EDT | 2024-07-26 | 1.87 | 1.75 | 2.10 | -1.03 | -35.52% | 9 | 325 | 39.40% |
| ANET240802P00290000 | 2024-06-17 3:28PM EDT | 2024-08-02 | 3.85 | 3.40 | 5.20 | -1.72 | -30.88% | 1 | 40 | 48.60% |
| ANET240816P00290000 | 2024-06-17 3:44PM EDT | 2024-08-16 | 6.00 | 6.10 | 6.40 | -2.00 | -25.00% | 113 | 402 | 46.07% |
| ANET240920P00290000 | 2024-06-17 3:14PM EDT | 2024-09-20 | 8.80 | 8.70 | 9.20 | -1.81 | -17.06% | 24 | 685 | 42.63% |
| ANET241115P00290000 | 2024-06-17 11:08AM EDT | 2024-11-15 | 16.28 | 14.80 | 15.40 | -0.72 | -4.24% | 3 | 126 | 43.37% |
| ANET241220P00290000 | 2024-06-13 3:08PM EDT | 2024-12-20 | 18.10 | 16.60 | 17.30 | 0.00 | - | 9 | 47 | 41.58% |
| ANET250117P00290000 | 2024-06-17 10:39AM EDT | 2025-01-17 | 19.25 | 17.90 | 18.80 | +0.25 | +1.32% | 1 | 73 | 40.58% |
| ANET250221P00290000 | 2024-06-17 12:47PM EDT | 2025-02-21 | 21.90 | 20.40 | 22.40 | -1.30 | -5.60% | 5 | 1 | 41.59% |
| ANET250321P00290000 | 2024-06-17 9:31AM EDT | 2025-03-21 | 23.50 | 21.80 | 23.50 | -1.10 | -4.47% | 6 | 6 | 40.57% |
| ANET250620P00290000 | 2024-06-17 3:11PM EDT | 2025-06-20 | 27.75 | 27.20 | 28.30 | -1.95 | -6.57% | 75 | 203 | 39.46% |
| ANET260116P00290000 | 2024-06-13 3:28PM EDT | 2026-01-16 | 37.60 | 35.90 | 37.50 | 0.00 | - | 21 | 53 | 37.88% |
© 2024 Yahoo. Todos los derechos reservados.