Mercado fechará em 1 h 26 min
BOVESPA
127.160,24 +1.236,05 (+0,98%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.639,47 -88,51 (-0,16%) PETROLEO CRU
78,94 -0,06 (-0,08%) OURO
2.316,10 +5,10 (+0,22%) Bitcoin USD
59.120,73 +1.307,21 (+2,26%)
Arista Networks, Inc. (ANET)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:34PM EDT. Mercado aberto.
Opções de comprapara3 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240503C00165000 | 2024-04-12 9:33AM EDT | 165.00 | 115.50 | 93.60 | 96.70 | 0.00 | - | 1 | 1 | 348.83% |
| ANET240503C00170000 | 2024-04-22 9:30AM EDT | 170.00 | 78.50 | 88.60 | 92.10 | 0.00 | - | - | 1 | 356.15% |
| 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 | 68.70 | 71.80 | 0.00 | - | 1 | 1 | 261.33% |
| ANET240503C00195000 | 2024-04-12 3:53PM EDT | 195.00 | 77.92 | 63.70 | 66.20 | 0.00 | - | 1 | 1 | 200.00% |
| ANET240503C00200000 | 2024-04-30 2:10PM EDT | 200.00 | 60.75 | 58.60 | 61.50 | 0.00 | - | 1 | 2 | 208.50% |
| ANET240503C00205000 | 2024-04-15 2:13PM EDT | 205.00 | 61.09 | 53.70 | 56.50 | 0.00 | - | 1 | 0 | 192.29% |
| ANET240503C00210000 | 2024-04-29 1:25PM EDT | 210.00 | 52.80 | 48.80 | 51.50 | 0.00 | - | 1 | 1 | 176.27% |
| ANET240503C00220000 | 2024-04-15 10:24AM EDT | 220.00 | 54.50 | 38.60 | 41.50 | 0.00 | - | - | 10 | 144.82% |
| ANET240503C00225000 | 2024-05-01 10:52AM EDT | 225.00 | 31.53 | 34.50 | 37.00 | 0.00 | - | 2 | 3 | 148.93% |
| ANET240503C00230000 | 2024-05-01 11:24AM EDT | 230.00 | 25.10 | 28.80 | 31.50 | 0.00 | - | 3 | 8 | 113.77% |
| ANET240503C00232500 | 2024-04-22 11:14AM EDT | 232.50 | 13.30 | 26.10 | 28.90 | 0.00 | - | - | 15 | 101.86% |
| ANET240503C00235000 | 2024-04-24 10:39AM EDT | 235.00 | 22.10 | 24.30 | 26.40 | 0.00 | - | 1 | 18 | 94.34% |
| ANET240503C00237500 | 2024-05-01 2:35PM EDT | 237.50 | 16.90 | 22.20 | 23.70 | 0.00 | - | 7 | 14 | 77.83% |
| ANET240503C00240000 | 2024-04-26 11:48AM EDT | 240.00 | 27.84 | 20.10 | 21.10 | 0.00 | - | 20 | 33 | 65.43% |
| ANET240503C00242500 | 2024-05-01 2:44PM EDT | 242.50 | 15.80 | 16.40 | 19.30 | 0.00 | - | 2 | 17 | 83.69% |
| ANET240503C00245000 | 2024-05-02 10:06AM EDT | 245.00 | 10.20 | 14.00 | 16.50 | -4.02 | -28.27% | 4 | 51 | 66.94% |
| ANET240503C00247500 | 2024-05-02 11:08AM EDT | 247.50 | 11.23 | 12.10 | 13.60 | +3.73 | +49.73% | 1 | 41 | 45.22% |
| ANET240503C00250000 | 2024-05-02 12:23PM EDT | 250.00 | 9.87 | 10.10 | 11.30 | -0.03 | -0.30% | 5 | 60 | 45.17% |
| ANET240503C00252500 | 2024-05-02 1:54PM EDT | 252.50 | 7.80 | 7.80 | 8.80 | +2.70 | +52.94% | 141 | 349 | 37.26% |
| ANET240503C00255000 | 2024-05-02 1:28PM EDT | 255.00 | 6.20 | 5.70 | 6.70 | -0.10 | -1.59% | 55 | 108 | 37.18% |
| ANET240503C00257500 | 2024-05-02 1:57PM EDT | 257.50 | 4.20 | 4.20 | 4.50 | +0.90 | +27.27% | 101 | 285 | 31.86% |
| ANET240503C00260000 | 2024-05-02 12:38PM EDT | 260.00 | 2.26 | 3.00 | 3.20 | +0.31 | +15.90% | 128 | 259 | 35.52% |
| ANET240503C00262500 | 2024-05-02 1:32PM EDT | 262.50 | 1.80 | 1.95 | 2.10 | +0.10 | +5.88% | 77 | 106 | 36.65% |
| ANET240503C00265000 | 2024-05-02 2:16PM EDT | 265.00 | 1.25 | 1.05 | 1.20 | +0.35 | +38.89% | 222 | 285 | 35.89% |
| ANET240503C00267500 | 2024-05-02 12:58PM EDT | 267.50 | 0.55 | 0.65 | 0.75 | -1.00 | -64.52% | 48 | 211 | 37.79% |
| ANET240503C00270000 | 2024-05-02 2:16PM EDT | 270.00 | 0.37 | 0.30 | 0.45 | -0.18 | -32.73% | 63 | 2,566 | 39.26% |
| ANET240503C00272500 | 2024-05-02 12:15PM EDT | 272.50 | 0.15 | 0.20 | 0.25 | -0.25 | -62.50% | 8 | 155 | 40.09% |
| ANET240503C00275000 | 2024-05-02 2:03PM EDT | 275.00 | 0.13 | 0.10 | 0.15 | -0.47 | -78.33% | 69 | 621 | 41.80% |
| ANET240503C00277500 | 2024-05-02 1:28PM EDT | 277.50 | 0.08 | 0.05 | 0.10 | -0.11 | -57.89% | 1 | 128 | 44.14% |
| ANET240503C00280000 | 2024-05-02 1:53PM EDT | 280.00 | 0.05 | 0.00 | 0.05 | -0.15 | -75.00% | 14 | 203 | 44.53% |
| ANET240503C00282500 | 2024-05-02 11:05AM EDT | 282.50 | 0.04 | 0.00 | 0.10 | -0.06 | -60.00% | 3 | 97 | 54.49% |
| ANET240503C00285000 | 2024-05-02 12:23PM EDT | 285.00 | 0.05 | 0.00 | 0.05 | -0.01 | -16.67% | 40 | 264 | 53.91% |
| ANET240503C00287500 | 2024-05-01 3:43PM EDT | 287.50 | 0.07 | 0.00 | 0.15 | 0.00 | - | 2 | 86 | 61.72% |
| ANET240503C00290000 | 2024-05-01 2:44PM EDT | 290.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 284 | 57.81% |
| ANET240503C00292500 | 2024-04-30 12:15PM EDT | 292.50 | 0.15 | 0.00 | 0.05 | 0.00 | - | 8 | 39 | 61.72% |
| ANET240503C00295000 | 2024-05-02 2:03PM EDT | 295.00 | 0.03 | 0.00 | 0.05 | +0.01 | +50.00% | 4 | 196 | 65.63% |
| ANET240503C00297500 | 2024-04-30 9:59AM EDT | 297.50 | 0.06 | 0.00 | 0.05 | 0.00 | - | 4 | 53 | 69.53% |
| ANET240503C00300000 | 2024-05-02 9:37AM EDT | 300.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 20 | 345 | 73.44% |
| ANET240503C00302500 | 2024-04-29 11:58AM EDT | 302.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 69 | 96 | 77.34% |
| ANET240503C00305000 | 2024-04-30 2:23PM EDT | 305.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 1,091 | 81.25% |
| ANET240503C00310000 | 2024-04-29 11:33AM EDT | 310.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 954 | 50.00% |
| ANET240503C00312500 | 2024-04-29 10:01AM EDT | 312.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 30 | 99.61% |
| ANET240503C00315000 | 2024-05-02 12:19PM EDT | 315.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 87 | 103.52% |
| ANET240503C00320000 | 2024-05-01 10:31AM EDT | 320.00 | 1.09 | 0.00 | 0.75 | 0.00 | - | 2 | 597 | 147.46% |
| ANET240503C00325000 | 2024-05-01 10:31AM EDT | 325.00 | 1.00 | 0.00 | 0.05 | 0.00 | - | 2 | 36 | 110.16% |
| ANET240503C00330000 | 2024-05-01 10:06AM EDT | 330.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 94 | 165.23% |
| ANET240503C00335000 | 2024-04-16 9:30AM EDT | 335.00 | 0.33 | 0.00 | 0.75 | 0.00 | - | 5 | 7 | 173.83% |
| ANET240503C00340000 | 2024-04-17 12:32PM EDT | 340.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 17 | 182.23% |
| ANET240503C00345000 | 2024-04-17 12:37PM EDT | 345.00 | 0.25 | 0.00 | 0.65 | +0.01 | +4.17% | 4 | 9 | 186.13% |
| ANET240503C00350000 | 2024-04-17 12:37PM EDT | 350.00 | 0.28 | 0.00 | 0.75 | 0.00 | - | 1 | 22 | 198.44% |
| ANET240503C00355000 | 2024-04-09 11:22AM EDT | 355.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | 1 | 13 | 206.25% |
| ANET240503C00360000 | 2024-04-15 3:23PM EDT | 360.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 6 | 41 | 188.09% |
| ANET240503C00365000 | 2024-04-12 3:06PM EDT | 365.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 43 | 43 | 194.92% |
| ANET240503C00370000 | 2024-04-12 11:16AM EDT | 370.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 6 | 29 | 228.71% |
| ANET240503C00380000 | 2024-04-03 2:22PM EDT | 380.00 | 0.83 | 0.00 | 0.75 | 0.00 | - | 5 | 7 | 242.97% |
| ANET240503C00410000 | 2024-04-02 1:43PM EDT | 410.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 10 | 283.01% |
Opções de vendapara3 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240503P00185000 | 2024-04-15 3:26PM EDT | 185.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 238.28% |
| ANET240503P00190000 | 2024-04-22 12:19PM EDT | 190.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 222.07% |
| ANET240503P00195000 | 2024-04-22 3:07PM EDT | 195.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 4 | 7 | 206.45% |
| ANET240503P00200000 | 2024-04-23 12:12PM EDT | 200.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 5 | 191.02% |
| ANET240503P00205000 | 2024-04-24 2:12PM EDT | 205.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 6 | 175.78% |
| ANET240503P00210000 | 2024-04-26 9:30AM EDT | 210.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 19 | 160.74% |
| ANET240503P00212500 | 2024-04-25 10:15AM EDT | 212.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 3 | 153.42% |
| ANET240503P00215000 | 2024-04-30 9:30AM EDT | 215.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 64 | 146.09% |
| ANET240503P00220000 | 2024-05-01 9:36AM EDT | 220.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 4 | 62 | 131.45% |
| ANET240503P00222500 | 2024-04-25 1:08PM EDT | 222.50 | 0.18 | 0.00 | 0.75 | 0.00 | - | - | 8 | 124.22% |
| ANET240503P00225000 | 2024-05-01 2:14PM EDT | 225.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 128 | 116.99% |
| ANET240503P00227500 | 2024-04-26 1:48PM EDT | 227.50 | 0.06 | 0.00 | 0.75 | 0.00 | - | 36 | 99 | 109.77% |
| ANET240503P00230000 | 2024-05-01 3:52PM EDT | 230.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 11 | 323 | 74.22% |
| ANET240503P00232500 | 2024-05-02 9:48AM EDT | 232.50 | 0.10 | 0.00 | 0.10 | +0.04 | +66.67% | 3 | 29 | 68.75% |
| ANET240503P00235000 | 2024-05-02 2:09PM EDT | 235.00 | 0.01 | 0.00 | 0.05 | -0.12 | -92.31% | 3 | 170 | 57.81% |
| ANET240503P00237500 | 2024-05-02 12:32PM EDT | 237.50 | 0.04 | 0.00 | 0.10 | -0.35 | -89.74% | 1 | 77 | 57.42% |
| ANET240503P00240000 | 2024-05-02 2:09PM EDT | 240.00 | 0.05 | 0.00 | 0.05 | -0.07 | -58.33% | 14 | 323 | 51.76% |
| ANET240503P00242500 | 2024-05-01 3:17PM EDT | 242.50 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 80 | 55.08% |
| ANET240503P00245000 | 2024-05-02 1:47PM EDT | 245.00 | 0.10 | 0.05 | 0.10 | -0.16 | -61.54% | 48 | 265 | 45.31% |
| ANET240503P00247500 | 2024-05-02 9:56AM EDT | 247.50 | 0.50 | 0.10 | 0.20 | -0.15 | -23.08% | 2 | 373 | 44.73% |
| ANET240503P00250000 | 2024-05-02 1:43PM EDT | 250.00 | 0.23 | 0.20 | 0.25 | -1.27 | -84.67% | 20 | 590 | 39.84% |
| ANET240503P00252500 | 2024-05-02 1:36PM EDT | 252.50 | 0.52 | 0.35 | 0.45 | -1.88 | -78.33% | 154 | 261 | 38.33% |
| ANET240503P00255000 | 2024-05-02 1:12PM EDT | 255.00 | 0.90 | 0.75 | 0.90 | -0.92 | -50.55% | 35 | 382 | 38.82% |
| ANET240503P00257500 | 2024-05-02 1:54PM EDT | 257.50 | 1.50 | 1.30 | 1.45 | -3.30 | -68.75% | 78 | 185 | 36.94% |
| ANET240503P00260000 | 2024-05-02 1:12PM EDT | 260.00 | 2.65 | 2.30 | 2.45 | -2.55 | -49.04% | 106 | 206 | 37.35% |
| ANET240503P00262500 | 2024-05-02 1:55PM EDT | 262.50 | 4.30 | 3.80 | 4.10 | -0.93 | -17.78% | 51 | 111 | 41.82% |
| ANET240503P00265000 | 2024-05-02 2:11PM EDT | 265.00 | 5.60 | 5.30 | 5.80 | -2.90 | -34.12% | 9 | 159 | 43.16% |
| ANET240503P00267500 | 2024-05-02 10:22AM EDT | 267.50 | 9.90 | 7.50 | 8.20 | 0.00 | - | 4 | 73 | 52.17% |
| ANET240503P00270000 | 2024-05-02 12:38PM EDT | 270.00 | 11.47 | 9.80 | 10.60 | -3.29 | -22.29% | 25 | 188 | 52.93% |
| ANET240503P00272500 | 2024-05-01 3:38PM EDT | 272.50 | 15.04 | 11.50 | 14.10 | 0.00 | - | 2 | 12 | 63.33% |
| ANET240503P00275000 | 2024-05-01 3:26PM EDT | 275.00 | 19.17 | 13.60 | 15.50 | +3.30 | +20.79% | 3 | 134 | 53.13% |
| ANET240503P00277500 | 2024-05-01 3:38PM EDT | 277.50 | 19.82 | 15.80 | 18.90 | 0.00 | - | 2 | 14 | 68.56% |
| ANET240503P00280000 | 2024-05-02 10:02AM EDT | 280.00 | 25.38 | 18.20 | 21.40 | +0.77 | +3.13% | 3 | 68 | 74.07% |
| ANET240503P00282500 | 2024-05-01 3:51PM EDT | 282.50 | 25.25 | 21.10 | 22.90 | 0.00 | - | 8 | 0 | 70.41% |
| ANET240503P00285000 | 2024-05-01 11:33AM EDT | 285.00 | 30.70 | 23.90 | 25.40 | 0.00 | - | 4 | 10 | 82.18% |
| ANET240503P00287500 | 2024-04-30 1:20PM EDT | 287.50 | 28.43 | 26.20 | 28.30 | 0.00 | - | 5 | 0 | 91.80% |
| ANET240503P00290000 | 2024-05-01 3:41PM EDT | 290.00 | 32.53 | 28.70 | 30.50 | 0.00 | - | 69 | 1 | 92.19% |
| ANET240503P00295000 | 2024-05-01 3:41PM EDT | 295.00 | 36.50 | 33.60 | 36.40 | 0.00 | - | 13 | 0 | 118.51% |
| ANET240503P00300000 | 2024-05-01 3:30PM EDT | 300.00 | 40.10 | 38.20 | 40.90 | 0.00 | - | 48 | 1 | 112.01% |
| ANET240503P00305000 | 2024-05-01 3:41PM EDT | 305.00 | 49.20 | 43.60 | 46.30 | 0.00 | - | 8 | 0 | 139.94% |
| ANET240503P00310000 | 2024-04-11 12:05PM EDT | 310.00 | 20.90 | 48.10 | 51.40 | 0.00 | - | 3 | 0 | 142.48% |
| 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 | 68.30 | 71.30 | 0.00 | - | - | 0 | 184.18% |
| ANET240503P00350000 | 2024-04-26 12:12PM EDT | 350.00 | 83.65 | 88.50 | 91.30 | 0.00 | - | 1 | 0 | 225.39% |
© 2024 Yahoo. Todos os direitos reservados.