Arista Networks, Inc. (ANET)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Golpe:270.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240510C00270000 | 2024-05-03 3:45PM EDT | 2024-05-10 | 15.15 | 14.90 | 15.30 | +4.90 | +47.80% | 91 | 185 | 91.85% |
| ANET240517C00270000 | 2024-05-03 3:18PM EDT | 2024-05-17 | 17.08 | 16.00 | 16.50 | +5.68 | +49.82% | 115 | 715 | 68.07% |
| ANET240524C00270000 | 2024-05-03 2:03PM EDT | 2024-05-24 | 19.80 | 18.00 | 18.60 | +6.95 | +54.09% | 6 | 21 | 63.01% |
| ANET240531C00270000 | 2024-05-03 2:31PM EDT | 2024-05-31 | 20.40 | 18.80 | 19.80 | +6.92 | +51.34% | 1 | 7 | 57.65% |
| ANET240607C00270000 | 2024-05-03 9:35AM EDT | 2024-06-07 | 20.50 | 20.00 | 20.80 | +6.80 | +49.64% | 1 | 2 | 54.72% |
| ANET240621C00270000 | 2024-05-03 3:04PM EDT | 2024-06-21 | 23.30 | 21.90 | 22.30 | +7.25 | +45.17% | 77 | 682 | 50.40% |
| ANET240719C00270000 | 2024-05-03 3:57PM EDT | 2024-07-19 | 26.00 | 25.50 | 26.10 | +6.40 | +32.65% | 79 | 380 | 48.19% |
| ANET240920C00270000 | 2024-05-03 12:52PM EDT | 2024-09-20 | 36.20 | 35.30 | 36.00 | +8.70 | +31.64% | 204 | 280 | 50.04% |
| ANET241115C00270000 | 2024-05-03 3:52PM EDT | 2024-11-15 | 43.51 | 42.70 | 43.80 | +10.31 | +31.05% | 7 | 420 | 51.97% |
| ANET241220C00270000 | 2024-04-29 2:40PM EDT | 2024-12-20 | 38.10 | 45.00 | 46.00 | 0.00 | - | 5 | 79 | 50.52% |
| ANET250117C00270000 | 2024-05-03 12:27PM EDT | 2025-01-17 | 48.00 | 46.80 | 47.60 | +9.30 | +24.03% | 2 | 339 | 50.05% |
| ANET250221C00270000 | 2024-05-03 9:57AM EDT | 2025-02-21 | 53.40 | 50.40 | 51.50 | +10.40 | +24.19% | 1 | 5 | 50.49% |
| ANET250620C00270000 | 2024-05-03 1:49PM EDT | 2025-06-20 | 61.00 | 59.00 | 60.20 | +6.71 | +12.36% | 6 | 17 | 50.31% |
| ANET260116C00270000 | 2024-05-03 1:52PM EDT | 2026-01-16 | 74.60 | 71.30 | 73.30 | +9.22 | +14.10% | 15 | 154 | 50.31% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240510P00270000 | 2024-05-03 3:40PM EDT | 2024-05-10 | 10.10 | 10.30 | 10.70 | -12.02 | -54.34% | 28 | 108 | 90.39% |
| ANET240517P00270000 | 2024-05-03 3:43PM EDT | 2024-05-17 | 11.30 | 11.10 | 11.60 | -11.76 | -51.00% | 48 | 714 | 65.60% |
| ANET240524P00270000 | 2024-05-03 2:47PM EDT | 2024-05-24 | 12.60 | 12.90 | 13.50 | -8.20 | -39.42% | 21 | 60 | 60.24% |
| ANET240531P00270000 | 2024-05-03 3:59PM EDT | 2024-05-31 | 13.90 | 13.60 | 14.10 | -3.88 | -21.82% | 10 | 12 | 54.07% |
| ANET240607P00270000 | 2024-05-03 3:44PM EDT | 2024-06-07 | 14.55 | 14.20 | 15.00 | +14.55 | - | 1 | 2 | 50.46% |
| ANET240621P00270000 | 2024-05-03 1:37PM EDT | 2024-06-21 | 15.40 | 15.80 | 16.20 | -8.20 | -34.75% | 30 | 436 | 46.57% |
| ANET240719P00270000 | 2024-05-03 3:25PM EDT | 2024-07-19 | 18.15 | 18.40 | 18.70 | -8.05 | -30.73% | 22 | 444 | 42.10% |
| ANET240920P00270000 | 2024-05-03 10:10AM EDT | 2024-09-20 | 26.10 | 25.80 | 26.40 | -6.20 | -19.20% | 2 | 178 | 42.73% |
| ANET241115P00270000 | 2024-05-03 1:39PM EDT | 2024-11-15 | 30.76 | 30.90 | 31.80 | -6.24 | -16.86% | 3 | 6 | 42.97% |
| ANET241220P00270000 | 2024-04-25 3:39PM EDT | 2024-12-20 | 36.85 | 32.30 | 32.90 | 0.00 | - | 1 | 51 | 40.86% |
| ANET250117P00270000 | 2024-05-03 2:12PM EDT | 2025-01-17 | 32.60 | 33.30 | 33.80 | -9.80 | -23.11% | 40 | 177 | 39.58% |
| ANET250221P00270000 | 2024-05-02 10:08AM EDT | 2025-02-21 | 44.50 | 35.60 | 36.30 | 0.00 | - | 1 | 4 | 39.75% |
| ANET250620P00270000 | 2024-05-03 3:30PM EDT | 2025-06-20 | 40.50 | 40.40 | 41.30 | -6.96 | -14.66% | 41 | 67 | 37.94% |
| ANET260116P00270000 | 2024-05-03 1:46PM EDT | 2026-01-16 | 47.45 | 47.30 | 48.70 | -4.55 | -8.75% | 5 | 60 | 36.24% |
© 2024 Yahoo. Todos los derechos reservados.