Mercado fechado
BOVESPA
128.150,71 -133,29 (-0,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.583,08 +120,88 (+0,21%) PETROLEO CRU
80,00 -0,06 (-0,07%) OURO
2.419,80 +2,40 (+0,10%) Bitcoin USD
66.208,57 -780,65 (-1,17%)
Arista Networks, Inc. (ANET)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:280.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240524C00280000 | 2024-05-17 1:52PM EDT | 2024-05-24 | 40.23 | 39.00 | 41.50 | -2.08 | -4.92% | 11 | 51 | 59.08% |
| ANET240531C00280000 | 2024-05-15 9:52AM EDT | 2024-05-31 | 41.13 | 38.80 | 42.00 | 0.00 | - | 1 | 114 | 61.01% |
| ANET240607C00280000 | 2024-05-15 9:46AM EDT | 2024-06-07 | 43.00 | 39.80 | 42.20 | 0.00 | - | 1 | 28 | 50.56% |
| ANET240614C00280000 | 2024-05-14 12:08PM EDT | 2024-06-14 | 32.67 | 40.20 | 43.20 | 0.00 | - | 1 | 27 | 48.93% |
| ANET240621C00280000 | 2024-05-17 3:45PM EDT | 2024-06-21 | 43.20 | 42.20 | 43.60 | -1.70 | -3.79% | 5 | 1,075 | 45.38% |
| ANET240719C00280000 | 2024-05-17 2:13PM EDT | 2024-07-19 | 44.60 | 45.50 | 47.00 | -6.10 | -12.03% | 3 | 322 | 43.49% |
| ANET240920C00280000 | 2024-05-17 2:54PM EDT | 2024-09-20 | 55.00 | 54.90 | 56.30 | -1.65 | -2.91% | 19 | 348 | 46.67% |
| ANET241115C00280000 | 2024-05-15 1:05PM EDT | 2024-11-15 | 68.00 | 62.80 | 64.00 | 0.00 | - | 1 | 51 | 48.97% |
| ANET241220C00280000 | 2024-05-10 12:19PM EDT | 2024-12-20 | 62.42 | 64.80 | 67.40 | 0.00 | - | 1 | 68 | 48.85% |
| ANET250117C00280000 | 2024-05-16 9:34AM EDT | 2025-01-17 | 74.64 | 67.80 | 69.10 | 0.00 | - | 2 | 200 | 47.85% |
| ANET250221C00280000 | 2024-05-09 2:42PM EDT | 2025-02-21 | 54.00 | 71.70 | 73.80 | 0.00 | - | 1 | 6 | 49.59% |
| ANET250321C00280000 | 2024-05-15 3:23PM EDT | 2025-03-21 | 79.20 | 73.80 | 75.70 | 0.00 | - | 1 | 3 | 49.13% |
| ANET250620C00280000 | 2024-05-16 1:19PM EDT | 2025-06-20 | 85.43 | 81.90 | 83.40 | 0.00 | - | 1 | 79 | 49.76% |
| ANET260116C00280000 | 2024-05-10 3:26PM EDT | 2026-01-16 | 94.16 | 96.30 | 98.30 | 0.00 | - | 13 | 93 | 50.62% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240524P00280000 | 2024-05-17 9:58AM EDT | 2024-05-24 | 0.17 | 0.10 | 0.15 | +0.01 | +6.25% | 1 | 224 | 50.98% |
| ANET240531P00280000 | 2024-05-17 11:40AM EDT | 2024-05-31 | 0.25 | 0.15 | 0.35 | -0.15 | -37.50% | 2 | 100 | 39.94% |
| ANET240607P00280000 | 2024-05-17 9:40AM EDT | 2024-06-07 | 0.50 | 0.55 | 0.70 | -0.17 | -25.37% | 1 | 33 | 37.04% |
| ANET240614P00280000 | 2024-05-17 12:13PM EDT | 2024-06-14 | 0.92 | 0.90 | 1.05 | -0.08 | -8.00% | 22 | 106 | 35.03% |
| ANET240621P00280000 | 2024-05-17 3:51PM EDT | 2024-06-21 | 1.52 | 1.40 | 1.55 | +0.12 | +8.57% | 11 | 688 | 34.53% |
| ANET240628P00280000 | 2024-05-16 2:56PM EDT | 2024-06-28 | 1.86 | 1.80 | 2.05 | 0.00 | - | 5 | 36 | 34.07% |
| ANET240719P00280000 | 2024-05-17 3:26PM EDT | 2024-07-19 | 3.70 | 3.50 | 3.90 | 0.00 | - | 20 | 334 | 34.22% |
| ANET240920P00280000 | 2024-05-17 3:20PM EDT | 2024-09-20 | 10.65 | 10.40 | 10.90 | +0.45 | +4.41% | 21 | 1,112 | 37.47% |
| ANET241115P00280000 | 2024-05-13 2:20PM EDT | 2024-11-15 | 20.08 | 15.90 | 16.40 | 0.00 | - | 2 | 343 | 38.79% |
| ANET241220P00280000 | 2024-05-15 1:30PM EDT | 2024-12-20 | 16.75 | 17.40 | 17.90 | 0.00 | - | 1 | 65 | 37.35% |
| ANET250117P00280000 | 2024-05-16 2:55PM EDT | 2025-01-17 | 18.42 | 18.60 | 19.20 | 0.00 | - | 1 | 165 | 36.64% |
| ANET250221P00280000 | 2024-05-13 1:59PM EDT | 2025-02-21 | 25.52 | 21.60 | 23.20 | 0.00 | - | 2 | 23 | 38.50% |
| ANET250321P00280000 | 2024-05-14 3:24PM EDT | 2025-03-21 | 25.29 | 22.60 | 23.60 | +25.29 | - | 2 | 3 | 37.11% |
| ANET250620P00280000 | 2024-05-17 10:53AM EDT | 2025-06-20 | 27.94 | 27.40 | 28.20 | -16.52 | -37.16% | 1 | 52 | 36.61% |
| ANET260116P00280000 | 2024-05-17 10:24AM EDT | 2026-01-16 | 35.41 | 35.30 | 37.00 | -25.09 | -41.47% | 15 | 7 | 35.76% |
© 2024 Yahoo. Todos os direitos reservados.