Mercado fechado
BOVESPA
122.098,09 -609,19 (-0,50%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.179,24 -173,32 (-0,31%) PETROLEO CRU
77,18 -0,73 (-0,94%) OURO
2.347,70 -18,80 (-0,79%) Bitcoin USD
67.488,08 -146,68 (-0,22%)
Arista Networks, Inc. (ANET)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240920C00140000 | 2024-05-10 12:31PM EDT | 140.00 | 176.96 | 158.30 | 162.50 | 0.00 | - | 1 | 5 | 89.78% |
| ANET240920C00155000 | 2024-05-21 9:31AM EDT | 155.00 | 161.50 | 144.60 | 147.40 | 0.00 | - | - | 1 | 83.01% |
| ANET240920C00170000 | 2024-05-28 3:55PM EDT | 170.00 | 141.92 | 129.10 | 133.30 | 0.00 | - | 1 | 3 | 74.12% |
| ANET240920C00175000 | 2024-02-09 10:41AM EDT | 175.00 | 114.30 | 105.00 | 108.20 | 0.00 | - | 2 | 1 | 0.00% |
| ANET240920C00180000 | 2024-05-10 1:00PM EDT | 180.00 | 140.10 | 119.70 | 123.70 | 0.00 | - | 2 | 4 | 70.25% |
| ANET240920C00190000 | 2024-05-16 12:11PM EDT | 190.00 | 138.00 | 109.60 | 114.10 | 0.00 | - | 2 | 6 | 64.79% |
| ANET240920C00195000 | 2024-04-15 3:17PM EDT | 195.00 | 78.80 | 133.90 | 137.50 | 0.00 | - | 1 | 8 | 140.53% |
| ANET240920C00200000 | 2024-05-23 9:39AM EDT | 200.00 | 109.20 | 100.70 | 104.50 | 0.00 | - | 1 | 75 | 61.80% |
| ANET240920C00210000 | 2024-05-16 2:30PM EDT | 210.00 | 117.31 | 92.30 | 94.00 | 0.00 | - | 3 | 19 | 57.84% |
| ANET240920C00220000 | 2024-05-28 3:47PM EDT | 220.00 | 94.20 | 83.00 | 85.10 | 0.00 | - | 2 | 36 | 54.80% |
| ANET240920C00230000 | 2024-05-16 2:32PM EDT | 230.00 | 99.06 | 74.30 | 76.00 | 0.00 | - | 3 | 16 | 51.98% |
| ANET240920C00240000 | 2024-05-24 2:12PM EDT | 240.00 | 75.99 | 66.10 | 67.70 | 0.00 | - | 1 | 48 | 50.31% |
| ANET240920C00250000 | 2024-05-31 12:58PM EDT | 250.00 | 56.75 | 57.90 | 59.40 | -0.53 | -0.93% | 1 | 66 | 49.55% |
| ANET240920C00260000 | 2024-05-31 10:04AM EDT | 260.00 | 51.59 | 50.30 | 53.10 | -6.41 | -11.05% | 3 | 210 | 50.22% |
| ANET240920C00270000 | 2024-05-24 11:32AM EDT | 270.00 | 51.72 | 43.60 | 44.90 | 0.00 | - | 1 | 170 | 46.60% |
| ANET240920C00280000 | 2024-05-31 10:30AM EDT | 280.00 | 35.83 | 37.60 | 39.40 | -4.67 | -11.53% | 1 | 342 | 46.95% |
| ANET240920C00290000 | 2024-05-31 3:46PM EDT | 290.00 | 31.80 | 31.40 | 33.40 | -3.60 | -10.17% | 13 | 133 | 45.62% |
| ANET240920C00300000 | 2024-05-31 3:22PM EDT | 300.00 | 26.60 | 27.00 | 27.50 | -3.50 | -11.63% | 15 | 676 | 43.69% |
| ANET240920C00310000 | 2024-05-31 3:41PM EDT | 310.00 | 22.13 | 22.60 | 22.90 | -2.87 | -11.48% | 40 | 566 | 42.97% |
| ANET240920C00320000 | 2024-05-31 3:57PM EDT | 320.00 | 19.00 | 18.60 | 19.00 | -2.00 | -9.52% | 7 | 273 | 42.51% |
| ANET240920C00330000 | 2024-05-31 11:27AM EDT | 330.00 | 14.30 | 15.20 | 15.80 | -2.93 | -17.01% | 17 | 237 | 42.37% |
| ANET240920C00340000 | 2024-05-29 3:59PM EDT | 340.00 | 16.40 | 12.40 | 12.90 | 0.00 | - | 3 | 119 | 41.98% |
| ANET240920C00350000 | 2024-05-31 11:25AM EDT | 350.00 | 9.50 | 10.00 | 10.50 | -3.70 | -28.03% | 4 | 223 | 41.72% |
| ANET240920C00360000 | 2024-05-29 1:52PM EDT | 360.00 | 8.00 | 8.00 | 8.50 | -3.25 | -28.89% | 4 | 376 | 41.52% |
| ANET240920C00370000 | 2024-05-30 2:54PM EDT | 370.00 | 6.40 | 6.50 | 6.90 | -1.70 | -20.99% | 1 | 336 | 41.46% |
| ANET240920C00380000 | 2024-05-30 2:44PM EDT | 380.00 | 6.50 | 5.10 | 5.50 | 0.00 | - | 5 | 88 | 41.24% |
| ANET240920C00390000 | 2024-05-30 2:44PM EDT | 390.00 | 4.55 | 4.00 | 4.40 | -0.65 | -12.50% | 1 | 299 | 41.14% |
| ANET240920C00400000 | 2024-05-31 10:07AM EDT | 400.00 | 3.34 | 3.20 | 3.50 | -0.66 | -16.50% | 1 | 131 | 41.05% |
| ANET240920C00410000 | 2024-05-28 12:30PM EDT | 410.00 | 4.00 | 2.50 | 2.80 | 0.00 | - | 1 | 457 | 41.07% |
| ANET240920C00420000 | 2024-05-24 2:58PM EDT | 420.00 | 2.85 | 1.95 | 2.25 | 0.00 | - | 1 | 141 | 41.15% |
| ANET240920C00430000 | 2024-05-23 10:12AM EDT | 430.00 | 1.35 | 1.50 | 2.25 | 0.00 | - | 69 | 36 | 43.21% |
| ANET240920C00440000 | 2024-05-31 2:20PM EDT | 440.00 | 1.32 | 1.20 | 1.40 | -0.38 | -22.35% | 1 | 13 | 41.07% |
| ANET240920C00450000 | 2024-05-30 10:15AM EDT | 450.00 | 1.00 | 0.90 | 1.25 | -0.27 | -21.26% | 1 | 70 | 41.99% |
| ANET240920C00460000 | 2024-05-28 1:20PM EDT | 460.00 | 1.27 | 0.70 | 1.05 | 0.00 | - | 2 | 6 | 42.40% |
| ANET240920C00480000 | 2024-05-23 9:40AM EDT | 480.00 | 0.64 | 0.40 | 0.75 | 0.00 | - | - | 1 | 43.21% |
Opções de vendapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240920P00125000 | 2024-05-31 1:06PM EDT | 125.00 | 0.08 | 0.00 | 0.30 | -0.02 | -20.00% | 14 | 3,194 | 63.87% |
| ANET240920P00130000 | 2024-05-24 10:44AM EDT | 130.00 | 0.05 | 0.00 | 1.45 | 0.00 | - | 460 | 417 | 75.88% |
| ANET240920P00135000 | 2024-03-21 11:33AM EDT | 135.00 | 0.59 | 0.90 | 1.05 | 0.00 | - | - | 17 | 76.39% |
| ANET240920P00140000 | 2024-04-26 9:59AM EDT | 140.00 | 0.75 | 0.10 | 1.95 | 0.00 | - | 1 | 19 | 73.88% |
| ANET240920P00145000 | 2024-05-20 2:55PM EDT | 145.00 | 0.25 | 0.05 | 0.95 | 0.00 | - | 2 | 11 | 62.99% |
| ANET240920P00150000 | 2024-05-08 9:33AM EDT | 150.00 | 0.45 | 0.20 | 0.70 | 0.00 | - | 2 | 14 | 59.35% |
| ANET240920P00155000 | 2024-05-08 1:02PM EDT | 155.00 | 0.33 | 0.10 | 1.65 | 0.00 | - | 2 | 7 | 63.16% |
| ANET240920P00160000 | 2024-05-23 2:36PM EDT | 160.00 | 0.41 | 0.20 | 0.50 | 0.00 | - | 1 | 94 | 52.32% |
| ANET240920P00165000 | 2024-05-31 1:06PM EDT | 165.00 | 0.40 | 0.20 | 0.55 | +0.06 | +17.65% | 11 | 38 | 50.49% |
| ANET240920P00170000 | 2024-05-30 10:31AM EDT | 170.00 | 0.41 | 0.30 | 0.65 | 0.00 | - | 18 | 192 | 52.47% |
| ANET240920P00175000 | 2024-05-24 1:31PM EDT | 175.00 | 0.45 | 0.40 | 0.70 | 0.00 | - | 3 | 77 | 50.68% |
| ANET240920P00180000 | 2024-05-30 2:25PM EDT | 180.00 | 0.56 | 0.50 | 0.85 | 0.00 | - | 1 | 53 | 50.00% |
| ANET240920P00185000 | 2024-05-28 3:18PM EDT | 185.00 | 0.62 | 0.65 | 0.95 | 0.00 | - | 1 | 31 | 48.60% |
| ANET240920P00190000 | 2024-05-16 11:02AM EDT | 190.00 | 0.63 | 0.80 | 1.10 | 0.00 | - | 2 | 563 | 47.55% |
| ANET240920P00195000 | 2024-05-23 1:57PM EDT | 195.00 | 1.02 | 0.95 | 1.30 | 0.00 | - | 2 | 40 | 46.73% |
| ANET240920P00200000 | 2024-05-29 2:06PM EDT | 200.00 | 1.01 | 1.15 | 1.50 | 0.00 | - | 1 | 105 | 45.72% |
| ANET240920P00210000 | 2024-05-29 1:36PM EDT | 210.00 | 1.40 | 1.70 | 2.05 | 0.00 | - | 20 | 453 | 44.07% |
| ANET240920P00220000 | 2024-05-31 10:47AM EDT | 220.00 | 2.90 | 2.55 | 2.80 | +0.55 | +23.40% | 15 | 483 | 42.60% |
| ANET240920P00230000 | 2024-05-31 2:31PM EDT | 230.00 | 4.00 | 3.60 | 3.90 | +0.71 | +21.58% | 4 | 568 | 41.57% |
| ANET240920P00240000 | 2024-05-31 12:22PM EDT | 240.00 | 5.70 | 4.90 | 5.30 | +1.35 | +31.03% | 5 | 674 | 40.49% |
| ANET240920P00250000 | 2024-05-31 10:39AM EDT | 250.00 | 7.90 | 6.70 | 7.20 | +2.87 | +57.06% | 3 | 855 | 39.72% |
| ANET240920P00260000 | 2024-05-31 10:35AM EDT | 260.00 | 10.00 | 9.10 | 9.60 | +1.61 | +19.19% | 5 | 168 | 39.01% |
| ANET240920P00270000 | 2024-05-31 12:28PM EDT | 270.00 | 12.80 | 12.00 | 12.50 | +3.10 | +31.96% | 3 | 239 | 38.25% |
| ANET240920P00280000 | 2024-05-29 2:06PM EDT | 280.00 | 12.40 | 14.90 | 16.00 | 0.00 | - | 8 | 1,137 | 37.53% |
| ANET240920P00290000 | 2024-05-31 2:29PM EDT | 290.00 | 21.10 | 19.60 | 20.20 | +2.60 | +14.05% | 1 | 615 | 36.94% |
| ANET240920P00300000 | 2024-05-31 3:27PM EDT | 300.00 | 25.90 | 24.50 | 25.00 | +4.50 | +21.03% | 14 | 241 | 36.28% |
| ANET240920P00310000 | 2024-05-31 10:55AM EDT | 310.00 | 31.50 | 29.90 | 30.60 | +4.30 | +15.81% | 5 | 164 | 35.86% |
| ANET240920P00320000 | 2024-05-31 10:46AM EDT | 320.00 | 38.80 | 36.10 | 36.70 | +6.30 | +19.38% | 1 | 85 | 35.23% |
| ANET240920P00330000 | 2024-05-31 2:43PM EDT | 330.00 | 44.95 | 42.70 | 44.00 | +6.42 | +16.66% | 2 | 39 | 35.59% |
| ANET240920P00340000 | 2024-05-29 12:44PM EDT | 340.00 | 42.30 | 49.70 | 51.40 | 0.00 | - | 2 | 23 | 35.27% |
| ANET240920P00350000 | 2024-05-29 3:39PM EDT | 350.00 | 50.05 | 57.40 | 59.10 | 0.00 | - | 1 | 16 | 34.59% |
| ANET240920P00360000 | 2024-04-24 9:52AM EDT | 360.00 | 102.60 | 56.70 | 61.20 | 0.00 | - | - | 26 | 0.00% |
| ANET240920P00370000 | 2024-04-08 2:06PM EDT | 370.00 | 79.10 | 80.00 | 81.60 | 0.00 | - | 15 | 10 | 46.34% |
| ANET240920P00380000 | 2024-04-08 10:11AM EDT | 380.00 | 89.10 | 87.70 | 89.30 | 0.00 | - | - | 1 | 44.62% |
| ANET240920P00400000 | 2024-04-09 11:47AM EDT | 400.00 | 110.80 | 102.50 | 105.90 | 0.00 | - | - | 0 | 41.24% |
| ANET240920P00410000 | 2024-03-27 11:17AM EDT | 410.00 | 123.60 | 139.60 | 142.20 | 0.00 | - | 11 | 0 | 93.06% |
© 2024 Yahoo. Todos os direitos reservados.