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:
Golpe:240.00
Opciones de comprapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240510C00240000 | 2024-05-01 10:09AM EDT | 2024-05-10 | 21.20 | 34.80 | 36.80 | 0.00 | - | 1 | 12 | 83.74% |
| ANET240517C00240000 | 2024-05-02 11:32AM EDT | 2024-05-17 | 38.80 | 36.80 | 37.70 | +12.79 | +49.17% | 2 | 45 | 70.89% |
| ANET240524C00240000 | 2024-04-25 2:05PM EDT | 2024-05-24 | 34.52 | 38.00 | 39.70 | 0.00 | - | - | 7 | 67.38% |
| ANET240621C00240000 | 2024-05-03 12:55PM EDT | 2024-06-21 | 42.45 | 41.20 | 42.30 | +10.20 | +31.63% | 4 | 353 | 53.97% |
| ANET240719C00240000 | 2024-05-02 1:30PM EDT | 2024-07-19 | 34.60 | 43.50 | 45.50 | 0.00 | - | 1 | 86 | 50.12% |
| ANET240920C00240000 | 2024-04-29 10:12AM EDT | 2024-09-20 | 48.00 | 52.60 | 53.70 | 0.00 | - | 4 | 42 | 52.65% |
| ANET241115C00240000 | 2024-05-03 12:47PM EDT | 2024-11-15 | 61.09 | 57.80 | 61.00 | +11.49 | +23.17% | 1 | 21 | 53.56% |
| ANET241220C00240000 | 2024-04-19 2:29PM EDT | 2024-12-20 | 44.40 | 61.10 | 62.80 | 0.00 | - | 1 | 21 | 52.70% |
| ANET250117C00240000 | 2024-05-01 10:47AM EDT | 2025-01-17 | 51.20 | 62.80 | 64.50 | 0.00 | - | 1 | 427 | 51.88% |
| ANET250620C00240000 | 2024-05-03 1:13PM EDT | 2025-06-20 | 75.40 | 73.90 | 75.80 | +11.78 | +18.52% | 20 | 38 | 52.07% |
| ANET260116C00240000 | 2024-05-03 12:05PM EDT | 2026-01-16 | 89.18 | 86.50 | 88.90 | +10.48 | +13.32% | 1 | 139 | 52.70% |
Opciones de ventapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240510P00240000 | 2024-05-03 3:29PM EDT | 2024-05-10 | 1.69 | 1.55 | 1.70 | -3.61 | -68.11% | 66 | 111 | 87.35% |
| ANET240517P00240000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 2.23 | 2.20 | 2.35 | -3.77 | -62.83% | 28 | 430 | 65.77% |
| ANET240524P00240000 | 2024-05-03 2:47PM EDT | 2024-05-24 | 3.31 | 3.40 | 3.60 | -4.34 | -56.73% | 8 | 29 | 61.49% |
| ANET240531P00240000 | 2024-05-03 2:30PM EDT | 2024-05-31 | 3.86 | 3.70 | 4.10 | -5.36 | -58.13% | 6 | 42 | 55.10% |
| ANET240621P00240000 | 2024-05-03 3:24PM EDT | 2024-06-21 | 5.29 | 5.40 | 5.60 | -3.91 | -42.50% | 45 | 422 | 47.82% |
| ANET240719P00240000 | 2024-05-03 2:18PM EDT | 2024-07-19 | 7.00 | 7.40 | 7.70 | -4.37 | -38.43% | 7 | 336 | 43.85% |
| ANET240920P00240000 | 2024-05-03 10:49AM EDT | 2024-09-20 | 14.00 | 13.50 | 13.90 | -4.40 | -23.91% | 1 | 566 | 44.07% |
| ANET241115P00240000 | 2024-05-02 1:50PM EDT | 2024-11-15 | 23.00 | 18.30 | 19.00 | 0.00 | - | 10 | 350 | 44.84% |
| ANET241220P00240000 | 2024-05-01 3:20PM EDT | 2024-12-20 | 24.10 | 19.30 | 19.90 | 0.00 | - | 2 | 59 | 42.50% |
| ANET250117P00240000 | 2024-05-03 12:43PM EDT | 2025-01-17 | 20.00 | 20.30 | 20.70 | -5.50 | -21.57% | 32 | 400 | 41.15% |
| ANET250221P00240000 | 2024-04-26 12:15PM EDT | 2025-02-21 | 26.00 | 22.30 | 23.10 | 0.00 | - | 2 | 10 | 41.47% |
| ANET250620P00240000 | 2024-04-22 10:05AM EDT | 2025-06-20 | 36.26 | 27.10 | 27.70 | 0.00 | - | 5 | 20 | 39.54% |
| ANET260116P00240000 | 2024-04-25 11:14AM EDT | 2026-01-16 | 38.20 | 33.70 | 35.00 | 0.00 | - | 1 | 17 | 38.04% |
© 2024 Yahoo. Todos los derechos reservados.