Deutsche Märkte öffnen in 3 Stunden 27 Minuten

Arista Networks, Inc. (ANET)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
331,67+20,34 (+6,53%)
Börsenschluss: 04:00PM EDT
331,25 -0,42 (-0,13%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür14. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ANET240614C001950002024-05-07 3:20PM EDT195.0081.8999.70103.400.00-100.00%
ANET240614C002050002024-05-08 9:32AM EDT205.0077.670.000.000.00--70.00%
ANET240614C002150002024-05-08 9:34AM EDT215.0070.520.000.000.00--80.00%
ANET240614C002200002024-06-13 2:50PM EDT220.00106.80109.50113.80+23.04+27.51%18521.68%
ANET240614C002250002024-05-08 9:34AM EDT225.0059.420.000.000.00--70.00%
ANET240614C002300002024-05-21 1:06PM EDT230.0088.5899.50103.500.00-11458.89%
ANET240614C002450002024-05-08 9:35AM EDT245.0039.050.000.000.00--60.00%
ANET240614C002550002024-05-08 11:12AM EDT255.0041.5441.2043.800.00--00.00%
ANET240614C002600002024-05-21 1:06PM EDT260.0058.9469.5073.200.00-11316.80%
ANET240614C002650002024-06-11 11:26AM EDT265.0038.8664.5068.300.00-1111301.47%
ANET240614C002700002024-06-07 1:39PM EDT270.0030.1759.5063.900.00-16148.44%
ANET240614C002725002024-06-11 9:30AM EDT272.5026.0557.0061.20+26.05--1287.50%
ANET240614C002750002024-06-11 10:39AM EDT275.0027.7054.5058.600.00-1015273.54%
ANET240614C002775002024-06-12 9:41AM EDT277.5031.7952.0056.000.00-50259.77%
ANET240614C002800002024-06-12 9:41AM EDT280.0029.3349.5053.300.00-526242.29%
ANET240614C002825002024-06-10 11:55AM EDT282.5014.3747.0051.200.00-34246.78%
ANET240614C002850002024-06-12 3:22PM EDT285.0027.3244.5048.600.00-215233.30%
ANET240614C002875002024-06-10 2:51PM EDT287.5011.9242.1045.600.00-77205.86%
ANET240614C002900002024-06-12 2:00PM EDT290.0020.5539.6042.900.00-352188.82%
ANET240614C002925002024-06-12 10:34AM EDT292.5018.2437.1040.400.00-432179.59%
ANET240614C002950002024-06-13 12:31PM EDT295.0029.9234.6038.10+13.92+87.00%12106177.34%
ANET240614C002975002024-06-13 3:13PM EDT297.5031.6032.4035.40+18.60+143.08%11105161.04%
ANET240614C003000002024-06-13 3:54PM EDT300.0030.6929.8033.20+18.09+143.57%37165161.33%
ANET240614C003025002024-06-13 11:50AM EDT302.5023.0827.2030.70+12.72+122.78%1998151.66%
ANET240614C003050002024-06-13 3:58PM EDT305.0026.6025.0027.80+20.00+303.03%30252129.79%
ANET240614C003075002024-06-13 3:57PM EDT307.5023.5822.0025.40+17.08+262.77%34313123.54%
ANET240614C003100002024-06-13 3:22PM EDT310.0019.0020.6023.20+14.00+280.00%8934575.78%
ANET240614C003125002024-06-13 3:21PM EDT312.5016.8017.6020.60+13.10+354.05%165319109.57%
ANET240614C003150002024-06-13 3:42PM EDT315.0015.4514.9018.90+12.90+505.88%16439260.94%
ANET240614C003175002024-06-13 3:40PM EDT317.5013.2513.3016.50+11.87+860.14%7018271.53%
ANET240614C003200002024-06-13 3:58PM EDT320.0011.8010.3013.70+10.50+807.69%40145091.04%
ANET240614C003225002024-06-13 3:58PM EDT322.509.509.0011.10+8.65+1,017.65%15114656.30%
ANET240614C003250002024-06-13 3:57PM EDT325.007.367.008.10+6.91+1,535.56%78026756.71%
ANET240614C003275002024-06-13 3:56PM EDT327.505.385.406.10+4.98+1,245.00%43122452.91%
ANET240614C003300002024-06-13 3:59PM EDT330.004.003.804.40+3.76+1,566.67%89916550.68%
ANET240614C003325002024-06-13 3:59PM EDT332.502.752.653.00+1.70+161.90%4402449.02%
ANET240614C003350002024-06-13 3:59PM EDT335.001.801.802.15+1.30+260.00%2,3519551.29%
ANET240614C003375002024-06-13 3:59PM EDT337.501.171.051.50+0.62+112.73%161153.08%
ANET240614C003400002024-06-13 3:59PM EDT340.000.700.501.05+0.62+775.00%1,0418655.18%
ANET240614C003425002024-06-13 3:57PM EDT342.500.460.300.55+0.41+820.00%15952.39%
ANET240614C003450002024-06-13 3:39PM EDT345.000.180.200.35+0.13+260.00%132650.78%
ANET240614C003475002024-06-13 3:59PM EDT347.500.180.000.20+0.13+260.00%18213854.10%
ANET240614C003500002024-06-13 3:25PM EDT350.000.090.050.10+0.04+80.00%11729451.17%
ANET240614C003550002024-06-13 9:41AM EDT355.000.100.000.15+0.04+66.67%3975162.31%
ANET240614C003600002024-06-13 12:04PM EDT360.000.050.001.350.00-21611109.33%
ANET240614C003650002024-06-13 11:15AM EDT365.000.040.001.35-0.01-20.00%10179122.95%
ANET240614C003700002024-06-13 11:13AM EDT370.000.030.000.05-0.07-70.00%31581.64%
ANET240614C003750002024-06-06 9:33AM EDT375.000.050.000.050.00-53390.63%
ANET240614C003800002024-05-17 10:41AM EDT380.000.570.001.350.00-2044161.13%
ANET240614C003850002024-06-07 10:43AM EDT385.000.050.000.050.00-520107.81%
ANET240614C003900002024-06-04 9:50AM EDT390.000.050.001.350.00-5050184.77%
ANET240614C003950002024-06-04 9:53AM EDT395.000.050.000.050.00-84123123.44%
ANET240614C004000002024-06-10 2:24PM EDT400.000.040.000.050.00-1021131.25%
Putsfür14. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ANET240614P001800002024-05-24 10:19AM EDT180.000.050.002.100.00-2525636.13%
ANET240614P001850002024-06-04 9:56AM EDT185.000.050.002.100.00-40180610.94%
ANET240614P001900002024-06-04 11:19AM EDT190.000.050.002.100.00-617586.52%
ANET240614P001950002024-06-04 11:20AM EDT195.000.050.000.400.00-64175437.50%
ANET240614P002000002024-06-05 9:43AM EDT200.000.050.001.800.00-23524.61%
ANET240614P002050002024-06-05 9:45AM EDT205.000.050.002.100.00--4516.41%
ANET240614P002100002024-06-06 11:32AM EDT210.000.050.002.100.00-55493.95%
ANET240614P002150002024-06-06 2:18PM EDT215.000.050.001.950.00-13465.63%
ANET240614P002200002024-06-07 9:55AM EDT220.000.050.001.550.00-311426.37%
ANET240614P002250002024-06-07 10:18AM EDT225.000.050.002.100.00-310429.59%
ANET240614P002300002024-06-10 9:30AM EDT230.000.380.000.050.00-184246.88%
ANET240614P002350002024-06-11 9:32AM EDT235.000.050.000.400.00-6091296.48%
ANET240614P002375002024-06-07 1:53PM EDT237.500.050.001.950.00-3535373.14%
ANET240614P002400002024-06-11 12:41PM EDT240.000.050.001.350.00-5113339.26%
ANET240614P002425002024-06-07 2:32PM EDT242.500.070.002.000.00-3636355.27%
ANET240614P002450002024-06-10 12:52PM EDT245.000.050.001.350.00-11106320.80%
ANET240614P002475002024-06-10 3:36PM EDT247.500.050.001.350.00-237311.72%
ANET240614P002500002024-06-13 2:38PM EDT250.000.020.000.05-0.04-66.67%49655195.31%
ANET240614P002525002024-06-11 12:29PM EDT252.500.050.000.050.00-25189.06%
ANET240614P002550002024-06-13 12:49PM EDT255.000.010.000.05-0.05-83.33%10212182.81%
ANET240614P002575002024-06-07 2:47PM EDT257.500.120.000.050.00-58176.56%
ANET240614P002600002024-06-13 9:31AM EDT260.000.050.000.050.00-4305170.31%
ANET240614P002625002024-06-13 2:39PM EDT262.500.050.000.05-0.01-16.67%105166164.06%
ANET240614P002650002024-06-13 3:42PM EDT265.000.030.000.05-0.02-40.00%3165157.81%
ANET240614P002675002024-06-10 3:03PM EDT267.500.130.000.050.00-7129151.56%
ANET240614P002700002024-06-13 3:42PM EDT270.000.040.000.05-0.10-71.43%701,066146.09%
ANET240614P002725002024-06-13 12:02PM EDT272.500.010.000.05-0.09-90.00%138302140.63%
ANET240614P002750002024-06-13 10:52AM EDT275.000.050.000.10-0.02-28.57%10389144.53%
ANET240614P002775002024-06-13 2:08PM EDT277.500.050.000.10-0.05-50.00%9117138.28%
ANET240614P002800002024-06-13 3:18PM EDT280.000.030.001.50-0.07-70.00%58233202.25%
ANET240614P002825002024-06-13 11:16AM EDT282.500.050.001.35-0.06-54.55%1982189.45%
ANET240614P002850002024-06-13 1:30PM EDT285.000.030.000.05-0.12-80.00%22744110.94%
ANET240614P002875002024-06-13 9:58AM EDT287.500.060.000.10-0.09-60.00%10237113.67%
ANET240614P002900002024-06-13 1:59PM EDT290.000.070.000.25-0.13-65.00%9335121.68%
ANET240614P002925002024-06-13 1:13PM EDT292.500.050.000.05-0.15-75.00%148293.75%
ANET240614P002950002024-06-13 1:30PM EDT295.000.070.001.50-0.20-74.07%37376150.83%
ANET240614P002975002024-06-13 3:22PM EDT297.500.050.000.15-0.45-90.00%298594.14%
ANET240614P003000002024-06-13 3:46PM EDT300.000.050.050.10-0.65-92.86%6617087.89%
ANET240614P003025002024-06-13 12:51PM EDT302.500.100.000.15-1.45-93.55%5511081.64%
ANET240614P003050002024-06-13 3:51PM EDT305.000.070.050.10-1.52-95.60%27031075.39%
ANET240614P003075002024-06-13 3:35PM EDT307.500.070.050.20-2.13-96.82%1202774.61%
ANET240614P003100002024-06-13 2:20PM EDT310.000.100.050.20-4.10-97.62%13120967.77%
ANET240614P003125002024-06-13 3:57PM EDT312.500.120.050.20-4.88-97.60%1355561.04%
ANET240614P003150002024-06-13 3:57PM EDT315.000.180.100.30-10.62-98.33%193859.18%
ANET240614P003175002024-06-13 3:59PM EDT317.500.200.150.35-1.30-86.67%113054.39%
ANET240614P003200002024-06-13 3:57PM EDT320.000.360.300.45-17.47-97.98%1431851.47%
ANET240614P003225002024-06-13 3:59PM EDT322.500.600.500.70-3.19-84.17%68052.00%
ANET240614P003250002024-06-13 3:59PM EDT325.000.900.751.10-14.10-94.00%278450.44%
ANET240614P003275002024-06-13 3:59PM EDT327.501.641.451.70-2.33-58.69%65049.17%
ANET240614P003300002024-06-13 3:58PM EDT330.002.502.152.70-33.08-92.97%501750.24%
ANET240614P003325002024-06-13 3:29PM EDT332.504.903.503.900.00-1050.02%
ANET240614P003350002024-06-13 12:30PM EDT335.0011.204.805.60-28.80-72.00%14053.15%
ANET240614P003400002024-06-13 3:33PM EDT340.009.507.9010.10-10.55-52.62%57068.97%
ANET240614P003450002024-05-20 10:56AM EDT345.0025.6311.6016.000.00--058.01%
ANET240614P003500002024-05-20 10:56AM EDT350.0029.7817.4020.600.00--079.98%
ANET240614P003900002024-06-04 9:45AM EDT390.0093.9056.6061.000.00-10172.46%