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:
Precio de ejercicio:300.00
Opciones de comprapor7 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240607C00300000 | 2024-05-31 3:36PM EDT | 2024-06-07 | 5.80 | 5.60 | 6.20 | -4.75 | -45.02% | 89 | 54 | 47.86% |
| ANET240614C00300000 | 2024-05-31 3:22PM EDT | 2024-06-14 | 7.15 | 7.80 | 8.30 | -3.47 | -32.67% | 17 | 50 | 41.92% |
| ANET240621C00300000 | 2024-05-31 2:27PM EDT | 2024-06-21 | 8.40 | 9.30 | 9.60 | -3.40 | -28.81% | 34 | 827 | 38.48% |
| ANET240628C00300000 | 2024-05-31 2:15PM EDT | 2024-06-28 | 10.05 | 9.90 | 11.30 | -4.71 | -31.91% | 3 | 30 | 38.38% |
| ANET240705C00300000 | 2024-05-31 12:39PM EDT | 2024-07-05 | 10.68 | 11.40 | 12.50 | -6.80 | -38.90% | 31 | 1 | 37.51% |
| ANET240719C00300000 | 2024-05-31 3:56PM EDT | 2024-07-19 | 14.60 | 14.40 | 14.70 | -2.34 | -13.81% | 60 | 790 | 36.68% |
| ANET240920C00300000 | 2024-05-31 3:22PM EDT | 2024-09-20 | 26.60 | 27.00 | 27.50 | -3.50 | -11.63% | 15 | 676 | 43.69% |
| ANET241115C00300000 | 2024-05-31 3:58PM EDT | 2024-11-15 | 35.26 | 36.00 | 37.00 | -7.24 | -17.04% | 17 | 41 | 47.52% |
| ANET241220C00300000 | 2024-05-31 2:06PM EDT | 2024-12-20 | 37.85 | 38.40 | 39.90 | -6.67 | -14.98% | 1 | 181 | 46.53% |
| ANET250117C00300000 | 2024-05-31 1:17PM EDT | 2025-01-17 | 40.00 | 40.10 | 42.80 | -3.00 | -6.98% | 100 | 337 | 46.72% |
| ANET250221C00300000 | 2024-05-24 3:19PM EDT | 2025-02-21 | 52.70 | 45.00 | 46.50 | 0.00 | - | 1 | 5 | 47.23% |
| ANET250321C00300000 | 2024-05-24 2:41PM EDT | 2025-03-21 | 47.45 | 47.10 | 49.00 | -6.24 | -11.62% | 1 | 5 | 47.31% |
| ANET250620C00300000 | 2024-05-30 11:35AM EDT | 2025-06-20 | 59.60 | 54.90 | 57.30 | 0.00 | - | 3 | 130 | 48.29% |
| ANET260116C00300000 | 2024-05-31 12:42PM EDT | 2026-01-16 | 69.10 | 69.70 | 71.40 | -5.90 | -7.87% | 6 | 1,480 | 48.47% |
Opciones de ventapor7 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240607P00300000 | 2024-05-31 3:53PM EDT | 2024-06-07 | 8.00 | 7.30 | 8.00 | +2.70 | +50.94% | 88 | 187 | 44.24% |
| ANET240614P00300000 | 2024-05-31 1:19PM EDT | 2024-06-14 | 10.85 | 9.30 | 10.20 | +3.34 | +44.47% | 13 | 64 | 39.91% |
| ANET240621P00300000 | 2024-05-31 3:43PM EDT | 2024-06-21 | 11.49 | 10.60 | 11.00 | +2.19 | +23.55% | 29 | 604 | 35.06% |
| ANET240628P00300000 | 2024-05-31 10:10AM EDT | 2024-06-28 | 11.85 | 11.50 | 12.40 | +2.77 | +30.51% | 3 | 112 | 34.52% |
| ANET240705P00300000 | 2024-05-31 11:13AM EDT | 2024-07-05 | 14.82 | 11.50 | 13.30 | +3.92 | +35.96% | 20 | 17 | 33.24% |
| ANET240719P00300000 | 2024-05-31 3:04PM EDT | 2024-07-19 | 16.30 | 14.50 | 14.90 | +3.70 | +29.37% | 31 | 339 | 31.70% |
| ANET240920P00300000 | 2024-05-31 3:27PM EDT | 2024-09-20 | 25.90 | 24.50 | 25.00 | +4.50 | +21.03% | 14 | 241 | 36.28% |
| ANET241115P00300000 | 2024-05-31 3:45PM EDT | 2024-11-15 | 32.10 | 31.40 | 32.30 | +4.30 | +15.47% | 12 | 129 | 38.70% |
| ANET241220P00300000 | 2024-05-21 1:58PM EDT | 2024-12-20 | 25.40 | 32.00 | 33.70 | 0.00 | - | 4 | 51 | 36.78% |
| ANET250117P00300000 | 2024-05-24 3:04PM EDT | 2025-01-17 | 35.20 | 33.40 | 35.50 | +4.57 | +14.92% | 1 | 102 | 36.40% |
| ANET250221P00300000 | 2024-03-25 10:42AM EDT | 2025-02-21 | 38.93 | 62.40 | 63.20 | 0.00 | - | 1 | 1 | 61.37% |
| ANET250321P00300000 | 2024-05-31 12:16PM EDT | 2025-03-21 | 40.00 | 37.90 | 39.00 | +6.70 | +20.12% | 1 | 11 | 35.57% |
| ANET250620P00300000 | 2024-05-30 10:38AM EDT | 2025-06-20 | 44.20 | 42.70 | 44.30 | +3.50 | +8.60% | 1 | 25 | 35.47% |
| ANET260116P00300000 | 2024-05-28 9:37AM EDT | 2026-01-16 | 47.82 | 50.80 | 52.60 | 0.00 | - | 100 | 129 | 34.09% |
© 2024 Yahoo. Todos los derechos reservados.