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
66.967,76 +8,04 (+0,01%)
Arista Networks, Inc. (ANET)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:250.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240524C00250000 | 2024-05-17 11:43AM EDT | 2024-05-24 | 72.48 | 68.80 | 71.60 | -0.22 | -0.30% | 1 | 13 | 96.88% |
| ANET240531C00250000 | 2024-05-15 10:23AM EDT | 2024-05-31 | 72.00 | 69.20 | 72.40 | 0.00 | - | 5 | 85 | 79.88% |
| ANET240607C00250000 | 2024-05-03 10:11AM EDT | 2024-06-07 | 33.80 | 69.20 | 72.30 | 0.00 | - | 1 | 1 | 63.65% |
| ANET240621C00250000 | 2024-05-16 3:56PM EDT | 2024-06-21 | 72.63 | 70.10 | 73.10 | 0.00 | - | 12 | 806 | 56.80% |
| ANET240628C00250000 | 2024-05-14 1:47PM EDT | 2024-06-28 | 62.76 | 70.30 | 73.80 | 0.00 | - | 1 | 1 | 54.82% |
| ANET240719C00250000 | 2024-05-17 12:47PM EDT | 2024-07-19 | 72.50 | 72.20 | 75.20 | -4.74 | -6.14% | 2 | 141 | 52.25% |
| ANET240920C00250000 | 2024-05-16 2:45PM EDT | 2024-09-20 | 78.80 | 78.60 | 79.90 | -3.30 | -4.02% | 3 | 66 | 50.41% |
| ANET241115C00250000 | 2024-05-17 10:36AM EDT | 2024-11-15 | 87.15 | 84.40 | 86.50 | +6.30 | +7.79% | 1 | 22 | 52.35% |
| ANET241220C00250000 | 2024-05-15 3:35PM EDT | 2024-12-20 | 92.90 | 86.60 | 88.30 | 0.00 | - | 3 | 31 | 50.82% |
| ANET250117C00250000 | 2024-05-17 2:30PM EDT | 2025-01-17 | 87.55 | 88.70 | 90.10 | -3.35 | -3.69% | 2 | 525 | 50.41% |
| ANET250221C00250000 | 2024-05-10 12:25PM EDT | 2025-02-21 | 89.10 | 92.00 | 94.10 | 0.00 | - | 1 | 5 | 51.60% |
| ANET250321C00250000 | 2024-05-15 12:00PM EDT | 2025-03-21 | 98.06 | 93.80 | 95.60 | 0.00 | - | 1 | 1 | 51.08% |
| ANET250620C00250000 | 2024-04-19 2:51PM EDT | 2025-06-20 | 51.93 | 99.70 | 102.70 | 0.00 | - | 2 | 9 | 51.29% |
| ANET260116C00250000 | 2024-05-10 1:52PM EDT | 2026-01-16 | 120.50 | 113.70 | 116.10 | +8.00 | +7.11% | 1 | 113 | 52.21% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240524P00250000 | 2024-05-15 3:04PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 117 | 70.31% |
| ANET240531P00250000 | 2024-05-17 1:26PM EDT | 2024-05-31 | 0.12 | 0.10 | 0.65 | -0.06 | -33.33% | 5 | 145 | 67.87% |
| ANET240607P00250000 | 2024-05-13 9:48AM EDT | 2024-06-07 | 0.40 | 0.10 | 0.20 | 0.00 | - | 1 | 17 | 49.61% |
| ANET240614P00250000 | 2024-05-17 3:21PM EDT | 2024-06-14 | 0.19 | 0.15 | 0.20 | -0.01 | -5.00% | 1 | 627 | 42.73% |
| ANET240621P00250000 | 2024-05-17 2:13PM EDT | 2024-06-21 | 0.36 | 0.30 | 0.40 | +0.01 | +2.86% | 148 | 838 | 42.43% |
| ANET240628P00250000 | 2024-05-14 10:25AM EDT | 2024-06-28 | 0.83 | 0.40 | 0.55 | 0.00 | - | 12 | 12 | 40.85% |
| ANET240719P00250000 | 2024-05-17 2:54PM EDT | 2024-07-19 | 1.07 | 0.95 | 1.15 | +0.10 | +10.31% | 5 | 433 | 38.43% |
| ANET240920P00250000 | 2024-05-16 12:02PM EDT | 2024-09-20 | 4.40 | 4.50 | 4.90 | 0.00 | - | 2 | 858 | 39.85% |
| ANET241115P00250000 | 2024-05-14 3:40PM EDT | 2024-11-15 | 8.41 | 8.30 | 8.70 | -1.49 | -15.05% | 1 | 352 | 40.71% |
| ANET241220P00250000 | 2024-05-15 11:27AM EDT | 2024-12-20 | 9.60 | 9.50 | 9.80 | 0.00 | - | 2 | 77 | 39.09% |
| ANET250117P00250000 | 2024-05-16 2:45PM EDT | 2025-01-17 | 10.29 | 10.30 | 11.40 | 0.00 | - | 4 | 179 | 39.19% |
| ANET250221P00250000 | 2024-05-10 10:23AM EDT | 2025-02-21 | 16.00 | 12.60 | 13.30 | 0.00 | - | 1 | 28 | 39.22% |
| ANET250620P00250000 | 2024-05-15 2:51PM EDT | 2025-06-20 | 17.04 | 17.30 | 18.30 | 0.00 | - | 11 | 125 | 38.23% |
| ANET260116P00250000 | 2024-05-17 12:22PM EDT | 2026-01-16 | 25.10 | 24.70 | 26.00 | +0.44 | +1.78% | 14 | 156 | 37.29% |
© 2024 Yahoo. Todos os direitos reservados.