Mercado fechado
BOVESPA
128.150,71 -132,91 (-0,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.583,08 +120,91 (+0,21%) PETROLEO CRU
80,00 +0,77 (+0,97%) OURO
2.419,80 +34,30 (+1,44%) Bitcoin USD
67.039,82 +95,29 (+0,14%)
Arista Networks, Inc. (ANET)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:240.00
Opções de comprapara24 de maio de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240524C00240000 | 2024-05-17 11:43AM EDT | 2024-05-24 | 82.49 | 78.10 | 81.80 | +42.92 | +108.47% | 1 | 7 | 89.06% |
| ANET240607C00240000 | 2024-05-10 12:41PM EDT | 2024-06-07 | 75.34 | 79.10 | 82.30 | 0.00 | - | 3 | 1 | 71.44% |
| ANET240621C00240000 | 2024-05-15 2:54PM EDT | 2024-06-21 | 87.40 | 79.60 | 82.70 | 0.00 | - | 5 | 349 | 59.94% |
| ANET240719C00240000 | 2024-05-15 3:52PM EDT | 2024-07-19 | 88.80 | 81.30 | 84.60 | 0.00 | - | 5 | 85 | 55.04% |
| ANET240920C00240000 | 2024-05-16 2:45PM EDT | 2024-09-20 | 90.70 | 87.10 | 89.00 | 0.00 | - | 7 | 37 | 52.99% |
| ANET241115C00240000 | 2024-05-10 10:18AM EDT | 2024-11-15 | 80.50 | 92.10 | 93.80 | 0.00 | - | 1 | 22 | 53.14% |
| ANET241220C00240000 | 2024-05-08 10:56AM EDT | 2024-12-20 | 72.90 | 94.70 | 96.70 | 0.00 | - | 2 | 21 | 52.96% |
| ANET250117C00240000 | 2024-05-16 11:27AM EDT | 2025-01-17 | 102.15 | 96.30 | 97.80 | 0.00 | - | 2 | 404 | 51.77% |
| ANET250221C00240000 | 2024-05-13 10:05AM EDT | 2025-02-21 | 91.80 | 99.40 | 101.60 | 0.00 | - | 19 | 60 | 52.93% |
| ANET250620C00240000 | 2024-05-10 10:02AM EDT | 2025-06-20 | 100.39 | 107.30 | 109.60 | 0.00 | - | 1 | 38 | 52.67% |
| ANET260116C00240000 | 2024-05-10 1:31PM EDT | 2026-01-16 | 117.67 | 120.00 | 122.50 | 0.00 | - | 6 | 134 | 53.11% |
Opções de vendapara24 de maio de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240524P00240000 | 2024-05-17 10:25AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.20 | 0.00 | - | 14 | 103 | 94.53% |
| ANET240531P00240000 | 2024-05-13 3:53PM EDT | 2024-05-31 | 0.18 | 0.05 | 0.30 | 0.00 | - | 3 | 62 | 69.14% |
| ANET240607P00240000 | 2024-05-16 2:52PM EDT | 2024-06-07 | 0.78 | 0.05 | 0.15 | 0.00 | - | 2 | 23 | 51.76% |
| ANET240614P00240000 | 2024-05-15 2:56PM EDT | 2024-06-14 | 0.17 | 0.10 | 0.60 | 0.00 | - | 1 | 21 | 53.13% |
| ANET240621P00240000 | 2024-05-17 2:13PM EDT | 2024-06-21 | 0.22 | 0.20 | 0.25 | -0.10 | -31.25% | 32 | 541 | 44.97% |
| ANET240719P00240000 | 2024-05-16 12:49PM EDT | 2024-07-19 | 0.71 | 0.65 | 0.90 | 0.00 | - | 6 | 419 | 41.43% |
| ANET240920P00240000 | 2024-05-17 12:45PM EDT | 2024-09-20 | 3.50 | 3.40 | 3.70 | +0.20 | +6.06% | 3 | 661 | 40.91% |
| ANET241115P00240000 | 2024-05-16 10:49AM EDT | 2024-11-15 | 6.20 | 6.50 | 6.90 | 0.00 | - | 2 | 317 | 41.47% |
| ANET241220P00240000 | 2024-05-16 3:26PM EDT | 2024-12-20 | 7.60 | 7.60 | 7.90 | 0.00 | - | 9 | 103 | 39.85% |
| ANET250117P00240000 | 2024-05-14 1:43PM EDT | 2025-01-17 | 10.24 | 8.30 | 8.90 | 0.00 | - | 1 | 433 | 39.20% |
| ANET250221P00240000 | 2024-05-16 9:30AM EDT | 2025-02-21 | 10.00 | 10.50 | 11.00 | 0.00 | - | 2 | 13 | 39.85% |
| ANET250321P00240000 | 2024-05-10 12:17PM EDT | 2025-03-21 | 12.90 | 11.20 | 12.10 | 0.00 | - | - | 3 | 39.51% |
| ANET250620P00240000 | 2024-05-16 2:08PM EDT | 2025-06-20 | 15.09 | 14.70 | 15.60 | 0.00 | - | 55 | 161 | 38.80% |
| ANET260116P00240000 | 2024-05-15 9:48AM EDT | 2026-01-16 | 22.02 | 21.50 | 23.00 | 0.00 | - | 17 | 20 | 37.94% |
© 2024 Yahoo. Todos os direitos reservados.