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:310.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240607C00310000 | 2024-05-31 3:55PM EDT | 2024-06-07 | 2.55 | 2.35 | 2.85 | -1.30 | -33.77% | 312 | 301 | 47.97% |
| ANET240614C00310000 | 2024-05-31 3:52PM EDT | 2024-06-14 | 4.06 | 4.20 | 4.60 | -2.13 | -34.41% | 15 | 147 | 41.68% |
| ANET240621C00310000 | 2024-05-31 3:40PM EDT | 2024-06-21 | 5.15 | 5.40 | 5.80 | -3.25 | -38.69% | 99 | 792 | 38.36% |
| ANET240628C00310000 | 2024-05-31 3:38PM EDT | 2024-06-28 | 6.39 | 5.00 | 7.10 | -2.95 | -31.58% | 126 | 100 | 37.34% |
| ANET240705C00310000 | 2024-05-30 9:44AM EDT | 2024-07-05 | 8.71 | 7.40 | 8.30 | -2.59 | -22.92% | 1 | 14 | 36.76% |
| ANET240719C00310000 | 2024-05-31 3:55PM EDT | 2024-07-19 | 10.30 | 10.10 | 10.50 | -2.27 | -18.06% | 133 | 652 | 36.24% |
| ANET240920C00310000 | 2024-05-31 3:41PM EDT | 2024-09-20 | 22.13 | 22.60 | 22.90 | -2.87 | -11.48% | 40 | 566 | 42.97% |
| ANET241115C00310000 | 2024-05-31 1:23PM EDT | 2024-11-15 | 31.10 | 31.70 | 33.20 | -4.70 | -13.13% | 10 | 78 | 47.86% |
| ANET241220C00310000 | 2024-05-28 2:38PM EDT | 2024-12-20 | 39.96 | 34.10 | 35.00 | 0.00 | - | 1 | 69 | 45.55% |
| ANET250117C00310000 | 2024-05-30 11:08AM EDT | 2025-01-17 | 40.10 | 35.80 | 36.80 | 0.00 | - | 6 | 310 | 44.60% |
| ANET250221C00310000 | 2024-05-08 1:17PM EDT | 2025-02-21 | 40.60 | 39.90 | 42.10 | 0.00 | - | 1 | 1 | 46.81% |
| ANET250321C00310000 | 2024-05-23 12:37PM EDT | 2025-03-21 | 48.20 | 42.70 | 44.10 | 0.00 | - | - | 4 | 46.40% |
| ANET250620C00310000 | 2024-05-31 1:04PM EDT | 2025-06-20 | 50.20 | 50.10 | 52.50 | -7.55 | -13.07% | 51 | 260 | 47.49% |
| ANET260116C00310000 | 2024-05-29 10:26AM EDT | 2026-01-16 | 64.00 | 65.30 | 67.30 | -8.68 | -11.94% | 3 | 135 | 48.15% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240607P00310000 | 2024-05-31 2:55PM EDT | 2024-06-07 | 17.16 | 14.00 | 15.20 | +6.01 | +53.90% | 22 | 340 | 47.97% |
| ANET240614P00310000 | 2024-05-31 1:17PM EDT | 2024-06-14 | 17.60 | 15.60 | 16.50 | +5.20 | +41.94% | 5 | 38 | 39.40% |
| ANET240621P00310000 | 2024-05-31 1:30PM EDT | 2024-06-21 | 17.90 | 16.60 | 17.30 | +3.20 | +21.77% | 2 | 557 | 35.00% |
| ANET240628P00310000 | 2024-05-30 9:49AM EDT | 2024-06-28 | 13.10 | 16.60 | 18.50 | 0.00 | - | 1 | 9 | 34.19% |
| ANET240705P00310000 | 2024-05-31 11:01AM EDT | 2024-07-05 | 20.33 | 18.20 | 19.30 | +5.78 | +39.73% | 11 | 2 | 32.84% |
| ANET240712P00310000 | 2024-05-30 3:46PM EDT | 2024-07-12 | 17.16 | 17.30 | 20.50 | 0.00 | - | 4 | 4 | 33.09% |
| ANET240719P00310000 | 2024-05-30 1:58PM EDT | 2024-07-19 | 16.70 | 20.10 | 20.70 | 0.00 | - | 21 | 244 | 31.07% |
| ANET240920P00310000 | 2024-05-31 10:55AM EDT | 2024-09-20 | 31.50 | 29.90 | 30.60 | +4.30 | +15.81% | 5 | 164 | 35.86% |
| ANET241115P00310000 | 2024-05-31 3:59PM EDT | 2024-11-15 | 37.10 | 36.10 | 37.70 | +4.00 | +12.08% | 10 | 31 | 38.10% |
| ANET241220P00310000 | 2024-05-31 1:13PM EDT | 2024-12-20 | 39.55 | 37.30 | 39.00 | +4.65 | +13.32% | 1 | 114 | 36.12% |
| ANET250117P00310000 | 2024-05-30 10:21AM EDT | 2025-01-17 | 35.80 | 38.60 | 41.30 | 0.00 | - | 4 | 69 | 36.29% |
| ANET250321P00310000 | 2024-05-31 2:27PM EDT | 2025-03-21 | 44.50 | 43.20 | 44.40 | +6.80 | +18.04% | 1 | 28 | 35.07% |
| ANET250620P00310000 | 2024-05-31 1:42PM EDT | 2025-06-20 | 49.60 | 48.10 | 49.50 | +3.40 | +7.36% | 2 | 190 | 34.83% |
| ANET260116P00310000 | 2024-05-30 10:11AM EDT | 2026-01-16 | 54.00 | 54.10 | 58.20 | 0.00 | - | 1 | 78 | 33.78% |
© 2024 Yahoo. Todos los derechos reservados.