Deutsche Märkte öffnen in 4 Stunden 15 Minuten
Nikkei 225
38.766,80 -153,46 (-0,39%) Dow Jones 30
39.869,38 -38,62 (-0,10%) Bitcoin EUR
60.260,25 -446,92 (-0,74%) CMC Crypto 200
1.373,17 -20,88 (-1,50%) Nasdaq Compositive
16.698,32 -44,07 (-0,26%) S&P 500
5.297,10 -11,05 (-0,21%)
Arista Networks, Inc. (ANET)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:370.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240517C00370000 | 2024-05-16 9:36AM EDT | 2024-05-17 | 0.05 | 0.05 | 0.10 | 0.00 | - | 23 | 60 | 119.53% |
| ANET240524C00370000 | 2024-05-16 2:51PM EDT | 2024-05-24 | 0.15 | 0.10 | 0.20 | -0.10 | -40.00% | 15 | 52 | 48.54% |
| ANET240531C00370000 | 2024-05-15 3:47PM EDT | 2024-05-31 | 0.45 | 0.15 | 0.35 | 0.00 | - | 42 | 50 | 38.87% |
| ANET240607C00370000 | 2024-05-15 3:39PM EDT | 2024-06-07 | 0.93 | 0.35 | 0.65 | 0.00 | - | 5 | 17 | 36.08% |
| ANET240614C00370000 | 2024-05-15 11:06AM EDT | 2024-06-14 | 1.52 | 0.75 | 1.10 | 0.00 | - | 8 | 18 | 35.24% |
| ANET240621C00370000 | 2024-05-16 3:15PM EDT | 2024-06-21 | 1.65 | 1.40 | 1.55 | -0.63 | -27.63% | 9 | 308 | 34.41% |
| ANET240628C00370000 | 2024-05-15 10:42AM EDT | 2024-06-28 | 2.60 | 1.85 | 3.30 | 0.00 | - | 3 | 3 | 39.12% |
| ANET240719C00370000 | 2024-05-16 3:47PM EDT | 2024-07-19 | 4.17 | 4.00 | 4.40 | -1.23 | -22.78% | 24 | 278 | 35.32% |
| ANET240920C00370000 | 2024-05-16 3:18PM EDT | 2024-09-20 | 14.35 | 13.50 | 14.10 | -1.35 | -8.60% | 16 | 361 | 41.14% |
| ANET241115C00370000 | 2024-05-16 10:21AM EDT | 2024-11-15 | 24.16 | 21.80 | 22.40 | +0.46 | +1.94% | 10 | 23 | 44.17% |
| ANET241220C00370000 | 2024-05-15 10:54AM EDT | 2024-12-20 | 26.46 | 24.50 | 25.00 | 0.00 | - | 15 | 25 | 43.21% |
| ANET250117C00370000 | 2024-05-16 10:55AM EDT | 2025-01-17 | 29.75 | 26.10 | 27.50 | +7.15 | +31.64% | 8 | 97 | 43.14% |
| ANET250221C00370000 | 2024-05-08 10:51AM EDT | 2025-02-21 | 21.70 | 31.50 | 32.60 | 0.00 | - | 4 | 3 | 45.00% |
| ANET250620C00370000 | 2024-05-10 11:36AM EDT | 2025-06-20 | 40.90 | 40.10 | 43.00 | 0.00 | - | 3 | 166 | 45.55% |
| ANET260116C00370000 | 2024-04-04 12:37PM EDT | 2026-01-16 | 50.15 | 37.60 | 38.80 | 0.00 | - | 1 | 58 | 34.33% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240621P00370000 | 2024-03-25 9:33AM EDT | 2024-06-21 | 68.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANET240719P00370000 | 2024-05-08 9:31AM EDT | 2024-07-19 | 92.50 | 50.10 | 52.60 | 0.00 | - | 1 | 0 | 30.11% |
| ANET240920P00370000 | 2024-04-08 2:06PM EDT | 2024-09-20 | 79.10 | 80.00 | 81.60 | 0.00 | - | 15 | 10 | 64.66% |
| ANET241220P00370000 | 2024-02-15 2:15PM EDT | 2024-12-20 | 107.40 | 98.10 | 101.00 | 0.00 | - | 2 | 2 | 68.47% |
| ANET250117P00370000 | 2024-01-26 10:51AM EDT | 2025-01-17 | 109.70 | 105.60 | 107.20 | 0.00 | - | 10 | 10 | 70.99% |
| ANET250620P00370000 | 2024-04-19 3:36PM EDT | 2025-06-20 | 128.80 | 73.00 | 75.00 | 0.00 | - | 2 | 2 | 32.00% |
