Deutsche Märkte geschlossen
DAX
18.417,55 +118,83 (+0,65%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dow Jones 30
40.589,34 +654,27 (+1,64%) Gold
2.385,70 +32,20 (+1,37%) EUR/USD
1,0858 +0,0008 (+0,08%) Bitcoin EUR
62.495,66 +808,85 (+1,31%)
Arista Networks, Inc. (ANET)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240802C00175000 | 2024-07-25 9:33AM EDT | 175.00 | 144.90 | 142.20 | 146.20 | 0.00 | - | - | - | 269.92% |
| ANET240802C00195000 | 2024-07-25 3:56PM EDT | 195.00 | 119.10 | 122.20 | 126.10 | 0.00 | - | - | - | 225.54% |
| ANET240802C00215000 | 2024-07-25 9:32AM EDT | 215.00 | 108.50 | 102.30 | 106.20 | 0.00 | - | - | - | 105.47% |
| ANET240802C00225000 | 2024-07-25 9:34AM EDT | 225.00 | 94.50 | 92.40 | 96.30 | 0.00 | - | - | - | 108.98% |
| ANET240802C00230000 | 2024-07-26 10:18AM EDT | 230.00 | 89.18 | 87.30 | 90.50 | +4.76 | +5.64% | - | - | 148.05% |
| ANET240802C00240000 | 2024-07-25 1:28PM EDT | 240.00 | 80.67 | 77.30 | 81.40 | 0.00 | - | - | - | 90.82% |
| ANET240802C00270000 | 2024-07-19 2:34PM EDT | 270.00 | 65.90 | 48.40 | 51.50 | 0.00 | - | 3 | 3 | 76.12% |
| ANET240802C00275000 | 2024-07-17 9:30AM EDT | 275.00 | 45.85 | 44.40 | 47.80 | -32.15 | -41.22% | 2 | 2 | 87.50% |
| ANET240802C00280000 | 2024-07-23 11:19AM EDT | 280.00 | 70.07 | 40.40 | 43.40 | 0.00 | - | 12 | 14 | 88.75% |
| ANET240802C00285000 | 2024-07-26 10:20AM EDT | 285.00 | 37.50 | 36.30 | 38.70 | +1.50 | +4.17% | 1 | 2 | 86.15% |
| ANET240802C00290000 | 2024-07-25 3:27PM EDT | 290.00 | 33.00 | 32.30 | 35.10 | 0.00 | - | 2 | 11 | 87.50% |
| ANET240802C00295000 | 2024-07-26 12:53PM EDT | 295.00 | 30.80 | 28.60 | 31.40 | -17.90 | -36.76% | 2 | 1 | 87.70% |
| ANET240802C00300000 | 2024-07-25 3:52PM EDT | 300.00 | 28.87 | 25.20 | 27.70 | +5.35 | +22.75% | 1 | 14 | 87.29% |
| ANET240802C00305000 | 2024-07-25 3:52PM EDT | 305.00 | 22.97 | 22.50 | 23.40 | +2.45 | +11.94% | 1 | 21 | 85.72% |
| ANET240802C00310000 | 2024-07-26 3:53PM EDT | 310.00 | 19.70 | 19.50 | 20.30 | +0.49 | +2.55% | 6 | 16 | 85.45% |
| ANET240802C00315000 | 2024-07-26 3:59PM EDT | 315.00 | 17.00 | 16.80 | 17.30 | +1.50 | +9.68% | 46 | 29 | 84.81% |
| ANET240802C00317500 | 2024-07-26 3:55PM EDT | 317.50 | 15.41 | 15.50 | 15.90 | +0.04 | +0.26% | 7 | - | 84.36% |
| ANET240802C00320000 | 2024-07-26 3:58PM EDT | 320.00 | 14.30 | 14.30 | 14.70 | +0.50 | +3.62% | 167 | 69 | 84.39% |
| ANET240802C00322500 | 2024-07-26 3:11PM EDT | 322.50 | 13.35 | 13.10 | 13.50 | -2.03 | -13.20% | 32 | - | 84.03% |
| ANET240802C00325000 | 2024-07-26 3:58PM EDT | 325.00 | 12.10 | 11.90 | 12.50 | -2.60 | -17.69% | 141 | 61 | 83.87% |
| ANET240802C00327500 | 2024-07-26 1:34PM EDT | 327.50 | 12.70 | 10.90 | 11.50 | +1.30 | +11.40% | 5 | - | 83.91% |
| ANET240802C00330000 | 2024-07-26 3:57PM EDT | 330.00 | 10.04 | 9.90 | 10.40 | -0.64 | -5.99% | 86 | 136 | 83.30% |
| ANET240802C00332500 | 2024-07-25 3:36PM EDT | 332.50 | 10.10 | 9.00 | 9.40 | +0.60 | +6.32% | 5 | - | 82.89% |
| ANET240802C00335000 | 2024-07-26 3:53PM EDT | 335.00 | 8.39 | 8.10 | 8.70 | -1.71 | -16.93% | 64 | 72 | 83.01% |
| ANET240802C00337500 | 2024-07-26 3:26PM EDT | 337.50 | 7.40 | 7.30 | 7.70 | -2.22 | -23.08% | 35 | - | 82.15% |
| ANET240802C00340000 | 2024-07-26 3:57PM EDT | 340.00 | 6.59 | 6.50 | 6.90 | -0.71 | -9.73% | 119 | 708 | 81.53% |
| ANET240802C00342500 | 2024-07-26 1:08PM EDT | 342.50 | 6.60 | 5.80 | 6.30 | -4.80 | -42.11% | 5 | 43 | 81.52% |
| ANET240802C00345000 | 2024-07-26 3:58PM EDT | 345.00 | 5.20 | 5.20 | 5.50 | -2.10 | -28.77% | 19 | 147 | 80.79% |
| ANET240802C00347500 | 2024-07-26 2:48PM EDT | 347.50 | 5.03 | 4.60 | 5.00 | -0.17 | -3.27% | 11 | 31 | 80.74% |
| ANET240802C00350000 | 2024-07-26 3:55PM EDT | 350.00 | 4.10 | 4.10 | 4.40 | -0.90 | -18.00% | 243 | 252 | 80.32% |
| ANET240802C00352500 | 2024-07-26 3:43PM EDT | 352.50 | 3.76 | 3.60 | 4.00 | -1.54 | -29.06% | 31 | 19 | 80.32% |
| ANET240802C00355000 | 2024-07-26 3:46PM EDT | 355.00 | 3.11 | 3.10 | 3.50 | -0.39 | -11.14% | 87 | 34 | 79.54% |
| ANET240802C00357500 | 2024-07-26 11:34AM EDT | 357.50 | 3.29 | 2.75 | 3.10 | -0.41 | -11.08% | 14 | 18 | 79.47% |
| ANET240802C00360000 | 2024-07-26 2:36PM EDT | 360.00 | 2.80 | 2.40 | 2.70 | -1.24 | -30.69% | 185 | 145 | 79.03% |
| ANET240802C00362500 | 2024-07-26 1:28PM EDT | 362.50 | 2.87 | 2.05 | 2.30 | -0.53 | -15.59% | 6 | 29 | 78.20% |
| ANET240802C00365000 | 2024-07-26 3:07PM EDT | 365.00 | 1.95 | 1.75 | 2.10 | -0.40 | -17.02% | 7 | 195 | 78.30% |
| ANET240802C00367500 | 2024-07-26 3:06PM EDT | 367.50 | 1.66 | 1.50 | 1.75 | -0.61 | -26.87% | 31 | 14 | 77.47% |
| ANET240802C00370000 | 2024-07-26 12:35PM EDT | 370.00 | 1.86 | 1.30 | 1.55 | -0.19 | -9.27% | 6 | 198 | 77.49% |
| ANET240802C00372500 | 2024-07-25 11:19AM EDT | 372.50 | 1.50 | 1.10 | 1.40 | -0.80 | -34.78% | 1 | 12 | 77.59% |
| ANET240802C00375000 | 2024-07-26 3:54PM EDT | 375.00 | 1.10 | 0.95 | 1.20 | -0.98 | -47.12% | 729 | 140 | 77.34% |
| ANET240802C00380000 | 2024-07-26 3:47PM EDT | 380.00 | 0.76 | 0.65 | 0.90 | -0.74 | -49.33% | 51 | 66 | 76.61% |
| ANET240802C00385000 | 2024-07-26 3:36PM EDT | 385.00 | 0.65 | 0.50 | 0.70 | -0.27 | -29.35% | 11 | 49 | 77.15% |
| ANET240802C00390000 | 2024-07-26 3:58PM EDT | 390.00 | 0.50 | 0.50 | 0.55 | -0.64 | -56.14% | 23 | 39 | 79.44% |
| ANET240802C00395000 | 2024-07-26 3:36PM EDT | 395.00 | 0.35 | 0.25 | 0.45 | -2.40 | -87.27% | 7 | 9 | 77.98% |
| ANET240802C00400000 | 2024-07-26 3:45PM EDT | 400.00 | 0.35 | 0.25 | 0.40 | -0.40 | -53.33% | 84 | 349 | 80.81% |
| ANET240802C00405000 | 2024-07-26 12:33PM EDT | 405.00 | 0.32 | 0.10 | 0.35 | -1.04 | -76.47% | 30 | 22 | 79.98% |
| ANET240802C00410000 | 2024-07-26 11:51AM EDT | 410.00 | 0.42 | 0.10 | 0.30 | -0.53 | -55.79% | 5 | 138 | 82.13% |
| ANET240802C00415000 | 2024-07-26 2:37PM EDT | 415.00 | 0.20 | 0.10 | 0.20 | -0.31 | -60.78% | 3 | 13 | 82.23% |
| ANET240802C00420000 | 2024-07-26 2:57PM EDT | 420.00 | 0.15 | 0.05 | 0.15 | -0.28 | -65.12% | 35 | 29 | 81.25% |
| ANET240802C00425000 | 2024-07-24 3:10PM EDT | 425.00 | 0.50 | 0.05 | 0.15 | 0.00 | - | 1 | 17 | 84.38% |
| ANET240802C00430000 | 2024-07-26 3:55PM EDT | 430.00 | 0.10 | 0.05 | 0.10 | -0.15 | -60.00% | 32 | 59 | 84.38% |
| ANET240802C00435000 | 2024-07-23 11:20AM EDT | 435.00 | 1.05 | 0.05 | 0.10 | 0.00 | - | 1 | 10 | 87.30% |
| ANET240802C00440000 | 2024-07-09 2:59PM EDT | 440.00 | 3.27 | 0.00 | 0.30 | 0.00 | - | - | 10 | 97.66% |
| ANET240802C00450000 | 2024-07-25 9:32AM EDT | 450.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 10 | 95.70% |
| ANET240802C00470000 | 2024-07-26 2:07PM EDT | 470.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | - | 101.95% |
| ANET240802C00480000 | 2024-07-25 2:00PM EDT | 480.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 28 | 28 | 106.64% |
| ANET240802C00490000 | 2024-07-25 12:48PM EDT | 490.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 55 | 83 | 111.33% |
Putsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240802P00170000 | 2024-07-24 1:58PM EDT | 170.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 9 | 9 | 166.41% |
| ANET240802P00175000 | 2024-07-25 10:45AM EDT | 175.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 55 | 159.38% |
| ANET240802P00185000 | 2024-07-23 12:39PM EDT | 185.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 129 | 151.56% |
| ANET240802P00190000 | 2024-07-22 3:18PM EDT | 190.00 | 0.11 | 0.00 | 0.55 | 0.00 | - | - | 20 | 169.73% |
| ANET240802P00195000 | 2024-07-22 10:03AM EDT | 195.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 10 | 132.42% |
| ANET240802P00200000 | 2024-07-25 1:58PM EDT | 200.00 | 0.08 | - | 0.10 | +0.03 | +60.00% | - | - | 135.94% |
| ANET240802P00205000 | 2024-07-24 9:30AM EDT | 205.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 10 | 119.92% |
| ANET240802P00210000 | 2024-07-25 10:43AM EDT | 210.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 3 | 4 | 126.37% |
| ANET240802P00220000 | 2024-07-12 11:36AM EDT | 220.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 1 | 102.34% |
| ANET240802P00225000 | 2024-07-26 9:42AM EDT | 225.00 | 0.15 | 0.05 | 0.10 | -0.10 | -40.00% | 1 | 16 | 101.17% |
| ANET240802P00245000 | 2024-07-26 12:27PM EDT | 245.00 | 0.25 | 0.05 | 0.25 | -0.10 | -28.57% | 5 | - | 85.74% |
| ANET240802P00250000 | 2024-07-26 3:35PM EDT | 250.00 | 0.25 | 0.10 | 0.30 | -0.48 | -65.75% | 14 | 22 | 83.30% |
| ANET240802P00255000 | 2024-07-26 12:08PM EDT | 255.00 | 0.43 | 0.15 | 0.40 | -0.32 | -42.67% | 3 | 50 | 81.25% |
| ANET240802P00260000 | 2024-07-26 12:27PM EDT | 260.00 | 0.55 | 0.35 | 0.55 | -0.45 | -45.00% | 2 | 67 | 81.74% |
| ANET240802P00265000 | 2024-07-26 3:43PM EDT | 265.00 | 0.75 | 0.50 | 0.80 | -0.65 | -46.43% | 11 | 261 | 80.81% |
| ANET240802P00270000 | 2024-07-26 3:58PM EDT | 270.00 | 1.05 | 0.90 | 1.10 | -0.86 | -45.03% | 1,747 | 74 | 81.37% |
| ANET240802P00275000 | 2024-07-26 3:47PM EDT | 275.00 | 1.50 | 1.30 | 1.65 | -1.32 | -46.81% | 41 | 38 | 81.79% |
| ANET240802P00280000 | 2024-07-26 3:28PM EDT | 280.00 | 2.20 | 1.95 | 2.30 | -1.58 | -41.80% | 52 | 178 | 82.42% |
| ANET240802P00285000 | 2024-07-26 3:21PM EDT | 285.00 | 2.90 | 2.75 | 3.20 | -1.90 | -39.58% | 33 | 43 | 83.13% |
| ANET240802P00290000 | 2024-07-26 3:03PM EDT | 290.00 | 4.09 | 3.80 | 4.20 | -1.87 | -31.38% | 106 | 107 | 83.45% |
| ANET240802P00295000 | 2024-07-26 2:19PM EDT | 295.00 | 5.20 | 5.00 | 5.50 | -1.50 | -22.39% | 61 | 155 | 83.72% |
| ANET240802P00300000 | 2024-07-26 3:59PM EDT | 300.00 | 6.78 | 6.50 | 6.90 | -1.27 | -15.78% | 19 | 91 | 83.67% |
| ANET240802P00305000 | 2024-07-26 3:53PM EDT | 305.00 | 8.39 | 8.20 | 8.60 | -2.78 | -24.89% | 71 | 65 | 83.59% |
| ANET240802P00310000 | 2024-07-26 3:53PM EDT | 310.00 | 10.46 | 10.00 | 10.60 | -3.17 | -23.26% | 143 | 206 | 83.13% |
| ANET240802P00315000 | 2024-07-26 3:20PM EDT | 315.00 | 13.20 | 12.30 | 12.80 | -2.71 | -17.03% | 43 | 217 | 83.14% |
| ANET240802P00317500 | 2024-07-26 3:26PM EDT | 317.50 | 14.00 | 13.50 | 13.90 | -1.79 | -11.34% | 38 | - | 82.72% |
| ANET240802P00320000 | 2024-07-26 2:49PM EDT | 320.00 | 15.01 | 14.80 | 15.20 | -2.21 | -12.83% | 49 | 193 | 82.74% |
| ANET240802P00322500 | 2024-07-26 3:50PM EDT | 322.50 | 16.20 | 16.10 | 16.60 | -1.20 | -6.90% | 24 | - | 82.67% |
| ANET240802P00325000 | 2024-07-26 2:53PM EDT | 325.00 | 17.90 | 17.30 | 18.00 | -3.88 | -17.81% | 14 | 105 | 81.93% |
| ANET240802P00327500 | 2024-07-25 3:56PM EDT | 327.50 | 23.35 | 18.70 | 19.50 | 0.00 | - | - | - | 81.68% |
| ANET240802P00330000 | 2024-07-26 3:24PM EDT | 330.00 | 21.45 | 20.30 | 21.00 | -1.72 | -7.42% | 71 | 287 | 81.61% |
| ANET240802P00335000 | 2024-07-26 1:22PM EDT | 335.00 | 22.28 | 23.40 | 24.30 | -5.99 | -21.19% | 26 | 134 | 80.96% |
| ANET240802P00340000 | 2024-07-26 3:12PM EDT | 340.00 | 27.70 | 26.80 | 27.70 | -4.33 | -13.52% | 31 | 236 | 79.99% |
| ANET240802P00342500 | 2024-07-25 1:34PM EDT | 342.50 | 30.93 | 28.00 | 30.20 | 0.00 | - | 1 | 39 | 79.91% |
| ANET240802P00345000 | 2024-07-26 10:20AM EDT | 345.00 | 30.99 | 29.80 | 31.60 | -0.66 | -2.09% | 3 | 124 | 77.70% |
| ANET240802P00347500 | 2024-07-24 9:45AM EDT | 347.50 | 20.90 | 31.30 | 34.30 | 0.00 | - | 10 | 41 | 78.61% |
| ANET240802P00350000 | 2024-07-26 1:17PM EDT | 350.00 | 32.67 | 33.40 | 36.10 | -3.00 | -8.41% | 9 | 309 | 78.09% |
| ANET240802P00352500 | 2024-07-25 3:53PM EDT | 352.50 | 42.01 | 35.40 | 38.40 | 0.00 | - | 2 | 4 | 78.78% |
| ANET240802P00355000 | 2024-07-25 3:32PM EDT | 355.00 | 40.65 | 37.40 | 40.40 | 0.00 | - | 3 | 69 | 77.91% |
| ANET240802P00357500 | 2024-07-26 10:04AM EDT | 357.50 | 41.71 | 39.40 | 42.70 | +7.46 | +21.78% | 3 | 17 | 77.95% |
| ANET240802P00360000 | 2024-07-26 1:16PM EDT | 360.00 | 40.51 | 41.90 | 44.70 | -2.49 | -5.79% | 25 | 73 | 78.65% |
| ANET240802P00362500 | 2024-07-16 3:25PM EDT | 362.50 | 20.50 | 44.00 | 46.60 | 0.00 | - | - | 10 | 76.42% |
| ANET240802P00365000 | 2024-07-26 1:15PM EDT | 365.00 | 44.95 | 46.10 | 48.90 | -4.05 | -8.27% | 5 | 60 | 75.81% |
| ANET240802P00367500 | 2024-07-25 9:34AM EDT | 367.50 | 52.00 | 48.70 | 50.80 | 0.00 | - | - | - | 75.37% |
| ANET240802P00370000 | 2024-07-26 9:58AM EDT | 370.00 | 51.93 | 50.50 | 53.10 | +1.23 | +2.43% | 3 | 60 | 71.41% |
| ANET240802P00372500 | 2024-07-25 9:34AM EDT | 372.50 | 56.40 | 53.60 | 56.20 | 0.00 | - | - | - | 82.57% |
| ANET240802P00375000 | 2024-07-26 10:45AM EDT | 375.00 | 58.20 | 55.50 | 58.90 | -0.35 | -0.60% | 1 | 27 | 82.42% |
| ANET240802P00380000 | 2024-07-19 10:54AM EDT | 380.00 | 50.78 | 60.70 | 63.50 | 0.00 | - | 30 | 31 | 85.89% |
| ANET240802P00385000 | 2024-07-25 10:23AM EDT | 385.00 | 71.50 | 65.30 | 68.30 | 0.00 | - | 8 | 9 | 85.64% |
| ANET240802P00390000 | 2024-07-23 10:20AM EDT | 390.00 | 48.50 | 70.00 | 73.20 | 0.00 | - | 1 | 6 | 86.18% |
| ANET240802P00400000 | 2024-07-18 1:12PM EDT | 400.00 | 70.60 | 80.00 | 83.10 | 0.00 | - | 10 | 9 | 93.51% |
| ANET240802P00405000 | 2024-07-03 9:30AM EDT | 405.00 | 50.10 | 84.80 | 87.90 | 0.00 | - | - | 1 | 92.33% |
| ANET240802P00420000 | 2024-07-23 10:14AM EDT | 420.00 | 76.47 | 99.10 | 103.00 | 0.00 | - | - | 0 | 92.09% |
