Deutsche Märkte geschlossen
DAX
18.497,94 +1,15 (+0,01%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dow Jones 30
38.686,32 +574,84 (+1,51%) Gold
2.347,70 -18,80 (-0,79%) EUR/USD
1,0854 +0,0019 (+0,17%) Bitcoin EUR
62.245,55 -623,44 (-0,99%)
Arista Networks, Inc. (ANET)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240607C00215000 | 2024-05-23 9:30AM EDT | 215.00 | 88.10 | 81.80 | 84.50 | 0.00 | - | 1 | 3 | 124.61% |
| ANET240607C00225000 | 2024-05-14 10:55AM EDT | 225.00 | 84.78 | 71.90 | 74.40 | 0.00 | - | - | 1 | 109.57% |
| ANET240607C00230000 | 2024-05-29 10:47AM EDT | 230.00 | 76.93 | 66.90 | 69.10 | 0.00 | - | 1 | 2 | 96.19% |
| ANET240607C00235000 | 2024-05-03 11:57AM EDT | 235.00 | 46.11 | 61.90 | 64.40 | 0.00 | - | 1 | 1 | 94.97% |
| ANET240607C00240000 | 2024-05-10 12:41PM EDT | 240.00 | 75.34 | 56.90 | 59.40 | 0.00 | - | 3 | 1 | 87.84% |
| ANET240607C00250000 | 2024-05-03 10:11AM EDT | 250.00 | 33.80 | 47.10 | 48.80 | 0.00 | - | 1 | 1 | 67.19% |
| ANET240607C00255000 | 2024-05-01 3:22PM EDT | 255.00 | 19.80 | 42.20 | 44.20 | 0.00 | - | - | 5 | 68.12% |
| ANET240607C00260000 | 2024-05-28 10:19AM EDT | 260.00 | 50.00 | 36.40 | 39.70 | 0.00 | - | 9 | 34 | 57.32% |
| ANET240607C00265000 | 2024-05-29 9:30AM EDT | 265.00 | 43.00 | 32.20 | 34.80 | 0.00 | - | 1 | 14 | 59.86% |
| ANET240607C00270000 | 2024-05-30 11:30AM EDT | 270.00 | 34.22 | 27.60 | 29.60 | 0.00 | - | 1 | 7 | 53.88% |
| ANET240607C00275000 | 2024-05-31 12:17PM EDT | 275.00 | 20.45 | 23.00 | 24.50 | -12.88 | -38.64% | 4 | 51 | 56.78% |
| ANET240607C00280000 | 2024-05-31 12:17PM EDT | 280.00 | 17.96 | 18.60 | 20.10 | -12.80 | -41.61% | 9 | 32 | 53.42% |
| ANET240607C00285000 | 2024-05-31 3:55PM EDT | 285.00 | 15.30 | 14.50 | 16.60 | -9.56 | -38.46% | 6 | 59 | 55.18% |
| ANET240607C00290000 | 2024-05-31 1:26PM EDT | 290.00 | 10.60 | 11.10 | 11.90 | -9.42 | -47.05% | 2 | 23 | 45.96% |
| ANET240607C00292500 | 2024-05-31 1:26PM EDT | 292.50 | 9.00 | 9.60 | 10.20 | -5.90 | -39.60% | 75 | 5 | 45.03% |
| ANET240607C00295000 | 2024-05-31 3:53PM EDT | 295.00 | 8.20 | 8.00 | 8.70 | -6.10 | -42.66% | 52 | 235 | 44.59% |
| ANET240607C00297500 | 2024-05-31 3:53PM EDT | 297.50 | 7.05 | 6.80 | 7.40 | -4.00 | -36.20% | 38 | 8 | 44.56% |
| ANET240607C00300000 | 2024-05-31 3:36PM EDT | 300.00 | 5.80 | 5.60 | 6.20 | -4.75 | -45.02% | 89 | 54 | 44.31% |
| ANET240607C00302500 | 2024-05-31 3:52PM EDT | 302.50 | 4.60 | 4.50 | 5.10 | -3.30 | -41.77% | 152 | 55 | 43.85% |
| ANET240607C00305000 | 2024-05-31 3:52PM EDT | 305.00 | 3.80 | 3.70 | 4.30 | -1.90 | -33.33% | 489 | 188 | 44.47% |
| ANET240607C00307500 | 2024-05-31 3:35PM EDT | 307.50 | 3.00 | 2.95 | 3.50 | -2.10 | -41.18% | 120 | 207 | 44.31% |
| ANET240607C00310000 | 2024-05-31 3:55PM EDT | 310.00 | 2.55 | 2.35 | 2.85 | -1.30 | -33.77% | 312 | 301 | 44.41% |
| ANET240607C00312500 | 2024-05-31 3:45PM EDT | 312.50 | 1.80 | 1.85 | 2.25 | -2.63 | -59.37% | 28 | 97 | 44.10% |
| ANET240607C00315000 | 2024-05-31 3:46PM EDT | 315.00 | 1.45 | 1.45 | 1.85 | -1.25 | -46.30% | 117 | 1,095 | 44.70% |
| ANET240607C00317500 | 2024-05-31 3:31PM EDT | 317.50 | 1.05 | 1.10 | 1.45 | -1.20 | -53.33% | 21 | 15 | 44.61% |
| ANET240607C00320000 | 2024-05-31 3:36PM EDT | 320.00 | 0.85 | 0.80 | 1.15 | -0.91 | -51.70% | 96 | 128 | 44.82% |
| ANET240607C00322500 | 2024-05-31 3:59PM EDT | 322.50 | 0.80 | 0.65 | 0.95 | -0.54 | -40.30% | 26 | 39 | 45.61% |
| ANET240607C00325000 | 2024-05-31 12:19PM EDT | 325.00 | 0.50 | 0.50 | 0.75 | -0.62 | -55.36% | 131 | 132 | 45.85% |
| ANET240607C00327500 | 2024-05-31 2:30PM EDT | 327.50 | 0.42 | 0.40 | 0.75 | -0.45 | -51.72% | 18 | 27 | 48.80% |
| ANET240607C00330000 | 2024-05-31 3:43PM EDT | 330.00 | 0.30 | 0.30 | 0.50 | -0.40 | -57.14% | 213 | 208 | 47.17% |
| ANET240607C00332500 | 2024-05-31 11:40AM EDT | 332.50 | 0.27 | 0.25 | 0.40 | -0.30 | -52.63% | 28 | 134 | 47.66% |
| ANET240607C00335000 | 2024-05-31 2:57PM EDT | 335.00 | 0.26 | 0.25 | 0.35 | -0.29 | -52.73% | 34 | 79 | 48.93% |
| ANET240607C00340000 | 2024-05-31 3:39PM EDT | 340.00 | 0.20 | 0.10 | 0.25 | -0.10 | -33.33% | 59 | 130 | 50.68% |
| ANET240607C00345000 | 2024-05-31 2:28PM EDT | 345.00 | 0.10 | 0.05 | 0.20 | -0.40 | -80.00% | 33 | 20 | 53.27% |
| ANET240607C00350000 | 2024-05-31 3:42PM EDT | 350.00 | 0.15 | 0.10 | 0.20 | -0.06 | -28.57% | 54 | 49 | 55.18% |
| ANET240607C00355000 | 2024-05-30 10:55AM EDT | 355.00 | 0.06 | 0.05 | 0.15 | -0.13 | -68.42% | 40 | 23 | 56.06% |
| ANET240607C00360000 | 2024-05-31 11:22AM EDT | 360.00 | 0.13 | 0.00 | 0.40 | -0.07 | -35.00% | 15 | 11 | 65.82% |
| ANET240607C00365000 | 2024-05-31 10:21AM EDT | 365.00 | 0.06 | 0.00 | 1.00 | -0.09 | -60.00% | 7 | 19 | 80.91% |
| ANET240607C00370000 | 2024-05-20 9:34AM EDT | 370.00 | 0.46 | 0.00 | 1.35 | 0.00 | - | 1 | 19 | 89.99% |
| ANET240607C00375000 | 2024-05-30 1:11PM EDT | 375.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 2 | 21 | 94.38% |
| ANET240607C00380000 | 2024-05-24 9:30AM EDT | 380.00 | 0.41 | 0.00 | 1.30 | 0.00 | - | 2 | 4 | 97.95% |
| ANET240607C00390000 | 2024-05-28 9:30AM EDT | 390.00 | 0.72 | 0.00 | 0.55 | 0.00 | - | 3 | 10 | 92.48% |
| ANET240607C00395000 | 2024-05-29 12:02PM EDT | 395.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 103 | 294 | 84.18% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240607P00170000 | 2024-04-29 1:21PM EDT | 170.00 | 0.30 | 0.00 | 0.20 | 0.00 | - | - | 1 | 161.72% |
| ANET240607P00175000 | 2024-04-29 2:54PM EDT | 175.00 | 0.39 | 0.00 | 0.20 | 0.00 | - | - | 1 | 153.91% |
| ANET240607P00185000 | 2024-05-24 10:15AM EDT | 185.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 24 | 55 | 139.06% |
| ANET240607P00190000 | 2024-05-28 9:47AM EDT | 190.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 27 | 127.73% |
| ANET240607P00195000 | 2024-05-28 10:12AM EDT | 195.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 11 | 16 | 142.77% |
| ANET240607P00200000 | 2024-05-28 9:35AM EDT | 200.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 8 | 370 | 154.93% |
| ANET240607P00205000 | 2024-05-06 9:30AM EDT | 205.00 | 0.57 | 0.00 | 1.30 | 0.00 | - | 2 | 4 | 146.58% |
| ANET240607P00210000 | 2024-05-29 3:18PM EDT | 210.00 | 0.07 | 0.00 | 1.30 | +0.02 | +40.00% | 1 | 28 | 138.48% |
| ANET240607P00215000 | 2024-05-31 11:18AM EDT | 215.00 | 0.05 | 0.00 | 0.20 | +0.02 | +66.67% | 100 | 71 | 98.83% |
| ANET240607P00220000 | 2024-05-29 2:15PM EDT | 220.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 4 | 13 | 123.44% |
| ANET240607P00225000 | 2024-05-20 3:00PM EDT | 225.00 | 0.09 | 0.00 | 1.35 | 0.00 | - | 3 | 24 | 115.72% |
| ANET240607P00230000 | 2024-05-30 1:11PM EDT | 230.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 2 | 27 | 108.06% |
| ANET240607P00235000 | 2024-05-31 2:23PM EDT | 235.00 | 0.07 | 0.05 | 0.15 | 0.00 | - | 35 | 14 | 74.22% |
| ANET240607P00240000 | 2024-05-31 2:25PM EDT | 240.00 | 0.06 | 0.00 | 0.25 | -0.02 | -25.00% | 35 | 45 | 70.51% |
| ANET240607P00245000 | 2024-05-30 9:47AM EDT | 245.00 | 0.11 | 0.10 | 0.20 | 0.00 | - | 4 | 13 | 66.21% |
| ANET240607P00250000 | 2024-05-30 3:49PM EDT | 250.00 | 0.11 | 0.10 | 0.20 | 0.00 | - | 1 | 45 | 60.16% |
| ANET240607P00255000 | 2024-05-31 3:09PM EDT | 255.00 | 0.24 | 0.10 | 0.25 | -0.11 | -31.43% | 16 | 36 | 55.57% |
| ANET240607P00260000 | 2024-05-31 3:56PM EDT | 260.00 | 0.27 | 0.15 | 0.25 | +0.12 | +80.00% | 35 | 38 | 50.64% |
| ANET240607P00265000 | 2024-05-31 3:43PM EDT | 265.00 | 0.31 | 0.10 | 0.45 | +0.01 | +3.33% | 89 | 73 | 51.86% |
| ANET240607P00270000 | 2024-05-31 1:59PM EDT | 270.00 | 0.65 | 0.35 | 0.60 | +0.30 | +85.71% | 14 | 202 | 48.10% |
| ANET240607P00275000 | 2024-05-31 3:52PM EDT | 275.00 | 0.75 | 0.60 | 0.95 | +0.23 | +44.23% | 13 | 144 | 46.19% |
| ANET240607P00280000 | 2024-05-31 3:53PM EDT | 280.00 | 1.30 | 1.10 | 1.55 | +0.49 | +60.49% | 95 | 122 | 44.97% |
| ANET240607P00282500 | 2024-05-31 2:17PM EDT | 282.50 | 1.76 | 1.40 | 1.95 | +0.56 | +46.67% | 50 | 171 | 44.30% |
| ANET240607P00285000 | 2024-05-31 3:57PM EDT | 285.00 | 2.16 | 1.85 | 2.40 | +0.46 | +27.06% | 103 | 173 | 43.35% |
| ANET240607P00287500 | 2024-05-31 3:20PM EDT | 287.50 | 2.71 | 2.40 | 3.10 | +0.71 | +35.50% | 126 | 19 | 43.58% |
| ANET240607P00290000 | 2024-05-31 3:52PM EDT | 290.00 | 3.60 | 3.10 | 3.80 | +0.90 | +33.33% | 169 | 194 | 42.93% |
| ANET240607P00292500 | 2024-05-31 3:46PM EDT | 292.50 | 4.40 | 3.90 | 4.60 | +2.16 | +96.43% | 448 | 153 | 42.15% |
| ANET240607P00295000 | 2024-05-31 3:56PM EDT | 295.00 | 5.25 | 4.90 | 5.60 | +1.35 | +34.62% | 222 | 506 | 41.81% |
| ANET240607P00297500 | 2024-05-31 3:10PM EDT | 297.50 | 6.70 | 6.10 | 6.70 | +2.20 | +48.89% | 101 | 43 | 41.21% |
| ANET240607P00300000 | 2024-05-31 3:53PM EDT | 300.00 | 8.00 | 7.30 | 8.00 | +2.70 | +50.94% | 88 | 187 | 40.96% |
| ANET240607P00302500 | 2024-05-31 3:12PM EDT | 302.50 | 10.70 | 8.80 | 9.60 | +4.86 | +83.22% | 48 | 140 | 41.66% |
| ANET240607P00305000 | 2024-05-31 3:19PM EDT | 305.00 | 12.52 | 10.40 | 11.30 | +4.64 | +58.88% | 50 | 531 | 42.19% |
| ANET240607P00307500 | 2024-05-31 3:43PM EDT | 307.50 | 13.69 | 11.90 | 13.50 | +3.89 | +39.69% | 6 | 87 | 45.35% |
| ANET240607P00310000 | 2024-05-31 2:55PM EDT | 310.00 | 17.16 | 14.00 | 15.20 | +6.01 | +53.90% | 22 | 340 | 44.42% |
| ANET240607P00312500 | 2024-05-30 10:41AM EDT | 312.50 | 12.60 | 15.80 | 17.40 | 0.00 | - | 1 | 8 | 46.51% |
| ANET240607P00315000 | 2024-05-31 3:46PM EDT | 315.00 | 19.45 | 18.10 | 19.60 | +6.43 | +49.39% | 19 | 253 | 48.19% |
| ANET240607P00320000 | 2024-05-31 2:33PM EDT | 320.00 | 25.40 | 22.20 | 24.00 | +7.43 | +41.35% | 16 | 263 | 50.20% |
| ANET240607P00322500 | 2024-05-31 2:31PM EDT | 322.50 | 27.96 | 23.80 | 26.50 | +11.76 | +72.59% | 1 | 1 | 53.71% |
| ANET240607P00325000 | 2024-05-31 2:36PM EDT | 325.00 | 30.10 | 26.90 | 28.70 | +9.13 | +43.54% | 1 | 11 | 53.76% |
| ANET240607P00330000 | 2024-05-29 2:59PM EDT | 330.00 | 22.04 | 31.70 | 33.60 | 0.00 | - | - | 10 | 58.86% |
| ANET240607P00335000 | 2024-05-31 2:35PM EDT | 335.00 | 40.00 | 36.00 | 38.40 | +12.23 | +44.04% | 2 | 4 | 62.09% |
| ANET240607P00345000 | 2024-05-16 9:51AM EDT | 345.00 | 21.50 | 45.90 | 49.10 | 0.00 | - | - | 2 | 50.98% |
