Deutsche Märkte schließen in 4 Stunden 45 Minuten
DAX
17.935,61 +3,44 (+0,02%) Euro Stoxx 50
4.900,67 -20,55 (-0,42%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Gold
2.304,90 -6,10 (-0,26%) EUR/USD
1,0709 -0,0009 (-0,09%) Bitcoin EUR
53.904,32 +111,94 (+0,21%)
Arista Networks, Inc. (ANET)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240503C00165000 | 2024-04-12 9:33AM EDT | 165.00 | 115.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANET240503C00170000 | 2024-04-22 9:30AM EDT | 170.00 | 78.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ANET240503C00185000 | 2024-03-22 10:23AM EDT | 185.00 | 118.97 | 59.00 | 63.80 | 0.00 | - | 3 | 3 | 0.00% |
| ANET240503C00190000 | 2024-04-15 3:26PM EDT | 190.00 | 74.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANET240503C00195000 | 2024-04-12 3:53PM EDT | 195.00 | 77.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANET240503C00200000 | 2024-04-30 2:10PM EDT | 200.00 | 60.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANET240503C00205000 | 2024-04-15 2:13PM EDT | 205.00 | 61.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANET240503C00210000 | 2024-04-29 1:25PM EDT | 210.00 | 52.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANET240503C00220000 | 2024-04-15 10:24AM EDT | 220.00 | 54.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ANET240503C00225000 | 2024-05-01 10:52AM EDT | 225.00 | 31.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ANET240503C00230000 | 2024-05-01 11:24AM EDT | 230.00 | 25.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ANET240503C00232500 | 2024-04-22 11:14AM EDT | 232.50 | 13.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ANET240503C00235000 | 2024-04-24 10:39AM EDT | 235.00 | 22.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANET240503C00237500 | 2024-05-01 2:35PM EDT | 237.50 | 16.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ANET240503C00240000 | 2024-04-26 11:48AM EDT | 240.00 | 27.84 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| ANET240503C00242500 | 2024-05-01 2:44PM EDT | 242.50 | 15.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ANET240503C00245000 | 2024-05-01 3:20PM EDT | 245.00 | 14.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ANET240503C00247500 | 2024-05-01 9:49AM EDT | 247.50 | 7.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ANET240503C00250000 | 2024-05-01 3:20PM EDT | 250.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| ANET240503C00252500 | 2024-05-01 3:59PM EDT | 252.50 | 5.10 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| ANET240503C00255000 | 2024-05-01 3:07PM EDT | 255.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| ANET240503C00257500 | 2024-05-01 3:42PM EDT | 257.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 268 | 0 | 3.13% |
| ANET240503C00260000 | 2024-05-01 3:58PM EDT | 260.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 466 | 0 | 6.25% |
| ANET240503C00262500 | 2024-05-01 3:43PM EDT | 262.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 12.50% |
| ANET240503C00265000 | 2024-05-01 3:57PM EDT | 265.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 208 | 0 | 12.50% |
| ANET240503C00267500 | 2024-05-01 2:54PM EDT | 267.50 | 1.55 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 12.50% |
| ANET240503C00270000 | 2024-05-01 3:51PM EDT | 270.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 12.50% |
| ANET240503C00272500 | 2024-05-01 3:51PM EDT | 272.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 10 | 155 | 25.00% |
| ANET240503C00275000 | 2024-05-01 3:00PM EDT | 275.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| ANET240503C00277500 | 2024-05-01 11:49AM EDT | 277.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| ANET240503C00280000 | 2024-05-01 3:29PM EDT | 280.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| ANET240503C00282500 | 2024-05-01 3:44PM EDT | 282.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| ANET240503C00285000 | 2024-05-01 3:29PM EDT | 285.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| ANET240503C00287500 | 2024-05-01 3:43PM EDT | 287.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ANET240503C00290000 | 2024-05-01 2:44PM EDT | 290.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| ANET240503C00292500 | 2024-04-30 12:15PM EDT | 292.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| ANET240503C00295000 | 2024-05-01 12:00PM EDT | 295.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ANET240503C00297500 | 2024-04-30 9:59AM EDT | 297.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| ANET240503C00300000 | 2024-05-01 12:14PM EDT | 300.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| ANET240503C00302500 | 2024-04-29 11:58AM EDT | 302.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 50.00% |
| ANET240503C00305000 | 2024-04-30 2:23PM EDT | 305.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| ANET240503C00310000 | 2024-04-29 11:33AM EDT | 310.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ANET240503C00312500 | 2024-04-29 10:01AM EDT | 312.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| ANET240503C00315000 | 2024-04-29 10:01AM EDT | 315.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 87 | 50.00% |
| ANET240503C00320000 | 2024-05-01 10:31AM EDT | 320.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ANET240503C00325000 | 2024-05-01 10:31AM EDT | 325.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ANET240503C00330000 | 2024-05-01 10:06AM EDT | 330.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ANET240503C00335000 | 2024-04-16 9:30AM EDT | 335.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| ANET240503C00340000 | 2024-04-17 12:32PM EDT | 340.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ANET240503C00345000 | 2024-04-17 12:37PM EDT | 345.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ANET240503C00350000 | 2024-04-17 12:37PM EDT | 350.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ANET240503C00355000 | 2024-04-09 11:22AM EDT | 355.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ANET240503C00360000 | 2024-04-15 3:23PM EDT | 360.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| ANET240503C00365000 | 2024-04-12 3:06PM EDT | 365.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 50.00% |
| ANET240503C00370000 | 2024-04-12 11:16AM EDT | 370.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| ANET240503C00380000 | 2024-04-03 2:22PM EDT | 380.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| ANET240503C00410000 | 2024-04-02 1:43PM EDT | 410.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240503P00185000 | 2024-04-15 3:26PM EDT | 185.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| ANET240503P00190000 | 2024-04-22 12:19PM EDT | 190.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ANET240503P00195000 | 2024-04-22 3:07PM EDT | 195.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| ANET240503P00200000 | 2024-04-23 12:12PM EDT | 200.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ANET240503P00205000 | 2024-04-24 2:12PM EDT | 205.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ANET240503P00210000 | 2024-04-26 9:30AM EDT | 210.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ANET240503P00212500 | 2024-04-25 10:15AM EDT | 212.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ANET240503P00215000 | 2024-04-30 9:30AM EDT | 215.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ANET240503P00220000 | 2024-05-01 9:36AM EDT | 220.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| ANET240503P00222500 | 2024-04-25 1:08PM EDT | 222.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ANET240503P00225000 | 2024-05-01 2:14PM EDT | 225.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ANET240503P00227500 | 2024-04-26 1:48PM EDT | 227.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 25.00% |
| ANET240503P00230000 | 2024-05-01 3:52PM EDT | 230.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| ANET240503P00232500 | 2024-05-01 10:55AM EDT | 232.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 25.00% |
| ANET240503P00235000 | 2024-05-01 12:47PM EDT | 235.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ANET240503P00237500 | 2024-05-01 9:30AM EDT | 237.50 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ANET240503P00240000 | 2024-05-01 3:32PM EDT | 240.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
| ANET240503P00242500 | 2024-05-01 3:17PM EDT | 242.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| ANET240503P00245000 | 2024-05-01 3:24PM EDT | 245.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 12.50% |
| ANET240503P00247500 | 2024-05-01 3:34PM EDT | 247.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 182 | 0 | 12.50% |
| ANET240503P00250000 | 2024-05-01 3:59PM EDT | 250.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 196 | 0 | 6.25% |
| ANET240503P00252500 | 2024-05-01 3:58PM EDT | 252.50 | 2.40 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 3.13% |
| ANET240503P00255000 | 2024-05-01 3:04PM EDT | 255.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 0.39% |
| ANET240503P00257500 | 2024-05-01 3:57PM EDT | 257.50 | 4.80 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 0.00% |
| ANET240503P00260000 | 2024-05-01 3:50PM EDT | 260.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| ANET240503P00262500 | 2024-05-01 3:26PM EDT | 262.50 | 5.23 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| ANET240503P00265000 | 2024-05-01 2:44PM EDT | 265.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| ANET240503P00267500 | 2024-05-01 2:50PM EDT | 267.50 | 9.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANET240503P00270000 | 2024-05-01 3:57PM EDT | 270.00 | 14.76 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| ANET240503P00272500 | 2024-05-01 3:38PM EDT | 272.50 | 15.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ANET240503P00275000 | 2024-05-01 3:26PM EDT | 275.00 | 15.87 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| ANET240503P00277500 | 2024-05-01 3:38PM EDT | 277.50 | 19.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ANET240503P00280000 | 2024-05-01 10:31AM EDT | 280.00 | 24.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ANET240503P00282500 | 2024-05-01 3:51PM EDT | 282.50 | 25.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ANET240503P00285000 | 2024-05-01 11:33AM EDT | 285.00 | 30.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ANET240503P00287500 | 2024-04-30 1:20PM EDT | 287.50 | 28.43 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ANET240503P00290000 | 2024-05-01 3:41PM EDT | 290.00 | 32.53 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.00% |
| ANET240503P00295000 | 2024-05-01 3:41PM EDT | 295.00 | 36.50 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| ANET240503P00300000 | 2024-05-01 3:30PM EDT | 300.00 | 40.10 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| ANET240503P00305000 | 2024-05-01 3:41PM EDT | 305.00 | 49.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ANET240503P00310000 | 2024-04-11 12:05PM EDT | 310.00 | 20.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ANET240503P00320000 | 2024-04-02 9:31AM EDT | 320.00 | 33.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANET240503P00325000 | 2024-04-02 9:31AM EDT | 325.00 | 37.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANET240503P00330000 | 2024-04-15 1:35PM EDT | 330.00 | 63.92 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ANET240503P00350000 | 2024-04-26 12:12PM EDT | 350.00 | 83.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
