$137.26
2.611.94%
In chiusura: -
$137.75
0.490.36%
After hour: 7:50 PM EDT
Comments
Loading...
Arista Networks (NYSE:ANET) Azioni, Quote.MetaTitle.option-chain
La catena delle opzioni mostra i dati chiave delle opzioni azionarie di Arista Networks a vari prezzi di esercizio e date di scadenza. I trader utilizzano queste informazioni per analizzare potenziali operazioni e valutare il sentiment del mercato per Arista Networks..
In the money
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Strike
Strike
Strike
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Last Price55.37Nov 07, 2025
Change
-0%
Bid52.7
Ask56.6
volume0
Intrest3
Strike
80
80
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price50.85Nov 06, 2025
Change
-0%
Bid47.7
Ask51.6
volume0
Intrest18
Strike
85
85
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price45.46Nov 06, 2025
Change
-0%
Bid42.7
Ask46.6
volume0
Intrest5
Strike
90
90
Last Price0.01Nov 04, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest6
Last Price40.72Nov 07, 2025
Change
-0%
Bid37.7
Ask41.6
volume0
Intrest4
Strike
95
95
Last Price0.11Nov 04, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest2160
Last Price35.77Nov 07, 2025
Change
-0%
Bid32.7
Ask36.6
volume0
Intrest3
Strike
100
100
Last Price0.03Nov 06, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest5440
Last Price29.7Nov 07, 2025
Change
-0%
Bid27.6
Ask31.6
volume0
Intrest4
Strike
105
105
Last Price0.03Nov 05, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest91
Last Price-
Change
-
Bid26.7
Ask30.6
volume0
Intrest0
Strike
106
106
Last Price0.08Nov 04, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest53
Last Price-
Change
-
Bid25.6
Ask29.6
volume0
Intrest0
Strike
107
107
Last Price0.06Nov 07, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest0
Last Price33.2Nov 05, 2025
Change
-0%
Bid24.7
Ask28.6
volume0
Intrest1
Strike
108
108
Last Price0.41Nov 07, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest0
Last Price32.21Nov 05, 2025
Change
-0%
Bid23.7
Ask27.6
volume0
Intrest1
Strike
109
109
Last Price0.02Nov 04, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest20
Last Price32.9Nov 05, 2025
Change
-0%
Bid22.6
Ask26.6
volume0
Intrest3
Strike
110
110
Last Price0.05Nov 06, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest179
Last Price-
Change
-
Bid21.6
Ask25.6
volume0
Intrest0
Strike
111
111
Last Price0.05Nov 04, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest10
Last Price-
Change
-
Bid20.6
Ask24.6
volume0
Intrest0
Strike
112
112
Last Price0.08Nov 04, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest3
Last Price-
Change
-
Bid19.6
Ask23.6
volume0
Intrest0
Strike
113
113
Last Price0.05Nov 04, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest35
Last Price-
Change
-
Bid18.6
Ask22.6
volume0
Intrest0
Strike
114
114
Last Price0.05Nov 07, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest60
Last Price19.42Nov 07, 2025
Change
-0%
Bid17.7
Ask21.6
volume0
Intrest4
Strike
115
115
Last Price0.04Nov 07, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest252
Last Price-
Change
-
Bid16.6
Ask20.6
volume0
Intrest0
Strike
116
116
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest1071
Last Price-
Change
-
Bid15.6
Ask19.6
volume0
Intrest0
Strike
117
117
Last Price0.15Nov 07, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest30
Last Price-
Change
-
Bid14.6
Ask18.6
volume0
Intrest0
Strike
118
118
Last Price0.17Nov 07, 2025
Change
-0%
Bid-
Ask1.05
volume0
Intrest112
Last Price-
Change
-
Bid13.6
Ask17.6
volume0
Intrest0
Strike
119
119
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest354
Last Price14.88Nov 07, 2025
Change
-0%
Bid13.2
Ask16.6
volume0
Intrest19
Strike
120
120
Last Price0.03Nov 07, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest722
Last Price-
Change
-
Bid12.2
Ask15.6
volume0
Intrest0
Strike
121
121
Last Price0.05Nov 05, 2025
Change
-0%
Bid-
Ask0.55
volume0
Intrest51
Last Price-
Change
-
Bid11.2
Ask14.6
volume0
Intrest0
Strike
122
122
Last Price0.05Nov 06, 2025
Change
-0%
Bid-
Ask2.1
volume0
Intrest135
Last Price-
Change
-
Bid10.2
Ask13.6
volume0
Intrest0
Strike
123
123
Last Price0.04Nov 06, 2025
Change
-0%
Bid-
Ask2.1
volume0
Intrest164
Last Price-
Change
-
Bid9.2
Ask12.6
volume0
Intrest0
Strike
124
124
Last Price0.05Nov 06, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest62
Last Price9.78Nov 07, 2025
Change
-0%
Bid8.2
Ask11.6
volume0
Intrest10
Strike
125
125
Last Price0.02Nov 07, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest1352
Last Price-
Change
-
Bid7.2
Ask10.6
volume0
Intrest0
Strike
126
126
Last Price0.07Nov 07, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest63
Last Price7.8Nov 07, 2025
Change
-0%
Bid6.2
Ask8.8
volume0
Intrest1
Strike
127
127
Last Price0.02Nov 07, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest388
Last Price8.8Nov 06, 2025
Change
-0%
Bid5.2
Ask7.8
volume0
Intrest4
Strike
128
128
Last Price0.05Nov 07, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest462
Last Price7Nov 06, 2025
Change
-0%
Bid4.2
Ask6.8
volume0
Intrest15
Strike
129
129
Last Price0.05Nov 07, 2025
Change
-0%
Bid-
Ask0.65
volume0
Intrest99
Last Price6.3Nov 07, 2025
Change
-0%
Bid3.2
Ask5.8
volume0
Intrest26
Strike
130
130
Last Price0.02Nov 07, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest975
Last Price4.34Nov 07, 2025
Change
-0%
Bid2.2
Ask5.1
volume0
Intrest2
Strike
131
131
Last Price0.05Nov 07, 2025
Change
-0%
Bid-
Ask0.45
volume0
Intrest183
Last Price3.32Nov 07, 2025
Change
-0%
Bid1.05
Ask4.4
volume0
Intrest9
Strike
132
132
Last Price0.04Nov 07, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest443
Last Price1.84Nov 07, 2025
Change
-0%
Bid0.4
Ask3.6
volume0
Intrest23
Strike
133
133
Last Price0.18Nov 07, 2025
Change
-0%
Bid-
Ask0.35
volume0
Intrest480
Last Price1.38Nov 07, 2025
Change
-0%
Bid0.05
Ask1.65
volume0
Intrest113
Strike
134
134
Last Price0.22Nov 07, 2025
Change
-0%
Bid0.1
Ask0.35
volume0
Intrest2080
Last Price0.35Nov 07, 2025
Change
-0%
Bid0.05
Ask0.4
volume0
Intrest159
Strike
135
135
Last Price0.7Nov 07, 2025
Change
-0%
Bid0.5
Ask0.7
volume0
Intrest2713
Last Price0.06Nov 07, 2025
Change
-0%
Bid-
Ask0.3
volume0
Intrest72
Strike
136
136
Last Price1.45Nov 07, 2025
Change
-0%
Bid1.2
Ask1.65
volume0
Intrest992
Last Price0.12Nov 07, 2025
Change
-0%
Bid-
Ask0.95
volume0
Intrest53
Strike
137
137
Last Price2.21Nov 07, 2025
Change
-0%
Bid1.4
Ask4.5
volume0
Intrest1316
Last Price0.05Nov 07, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest104
Strike
138
138
Last Price3.68Nov 07, 2025
Change
-0%
Bid2.8
Ask5
volume0
Intrest827
Last Price0.05Nov 07, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest59
Strike
139
139
Last Price4.63Nov 07, 2025
Change
-0%
Bid3.4
Ask5.3
volume0
Intrest412
Last Price0.03Nov 07, 2025
Change
-0%
Bid-
Ask1
volume0
Intrest584
Strike
140
140
Last Price5.8Nov 07, 2025
Change
-0%
Bid3.9
Ask5.8
volume0
Intrest2586
Last Price0.05Nov 07, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest89
Strike
141
141
Last Price5.3Nov 07, 2025
Change
-0%
Bid4.4
Ask7.6
volume0
Intrest233
Last Price0.03Nov 07, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest331
Strike
142
142
Last Price7.78Nov 07, 2025
Change
-0%
Bid6.3
Ask9.2
volume0
Intrest526
Last Price0.08Nov 07, 2025
Change
-0%
Bid-
Ask0.55
volume0
Intrest226
Strike
143
143
Last Price7.58Nov 07, 2025
Change
-0%
Bid6.4
Ask9.8
volume0
Intrest343
Last Price0.05Nov 07, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest476
Strike
144
144
Last Price9.48Nov 07, 2025
Change
-0%
Bid9
Ask10.6
volume0
Intrest477
Last Price0.05Nov 07, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest295
Strike
145
145
Last Price10.1Nov 07, 2025
Change
-0%
Bid10.1
Ask11.7
volume0
Intrest1354
Last Price0.02Nov 07, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest269
Strike
146
146
Last Price11.4Nov 07, 2025
Change
-0%
Bid11
Ask12.8
volume0
Intrest130
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest242
Strike
147
147
Last Price12.4Nov 07, 2025
Change
-0%
Bid10.4
Ask13.7
volume0
Intrest234
Last Price0.1Nov 07, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest183
Strike
148
148
Last Price12.2Nov 07, 2025
Change
-0%
Bid11.4
Ask14.8
volume0
Intrest93
Last Price0.03Nov 07, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest90
Strike
149
149
Last Price13.28Nov 07, 2025
Change
-0%
Bid12.4
Ask15.8
volume0
Intrest114
Last Price0.03Nov 07, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest555
Strike
150
150
Last Price15.52Nov 07, 2025
Change
-0%
Bid13.8
Ask17.3
volume0
Intrest1472
Last Price0.02Nov 07, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest437
Strike
152.5
152.5
Last Price18Nov 07, 2025
Change
-0%
Bid15.9
Ask19.2
volume0
Intrest674
Last Price0.03Nov 07, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest850
Strike
155
155
Last Price20.8Nov 07, 2025
Change
-0%
Bid20
Ask22
volume0
Intrest1752
Last Price0.02Nov 07, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest1042
Strike
157.5
157.5
Last Price22.74Nov 07, 2025
Change
-0%
Bid20.9
Ask24.9
volume0
Intrest163
Last Price0.03Nov 07, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest2365
Strike
160
160
Last Price25.5Nov 07, 2025
Change
-0%
Bid24
Ask27.3
volume0
Intrest36
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest1754
Strike
162.5
162.5
Last Price27.3Nov 06, 2025
Change
-0%
Bid25.9
Ask29.9
volume0
Intrest21
Last Price0.03Nov 07, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest1455
Strike
165
165
Last Price30.71Nov 07, 2025
Change
-0%
Bid28.4
Ask32.3
volume0
Intrest17
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest712
Strike
167.5
167.5
Last Price14.87Oct 31, 2025
Change
-0%
Bid30.9
Ask34.3
volume0
Intrest0
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest2569
Strike
170
170
Last Price33.3Nov 06, 2025
Change
-0%
Bid33.4
Ask36.8
volume0
Intrest4
Last Price0.03Nov 07, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest683
Strike
172.5
172.5
Last Price38.32Nov 06, 2025
Change
-0%
Bid35.9
Ask39.8
volume0
Intrest1
Last Price0.02Nov 07, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest2105
Strike
175
175
Last Price39.45Nov 06, 2025
Change
-0%
Bid38.4
Ask42.3
volume0
Intrest0
Last Price0.05Nov 07, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest1072
Strike
177.5
177.5
Last Price41.9Nov 06, 2025
Change
-0%
Bid40.9
Ask44.7
volume0
Intrest1
Last Price0.03Nov 07, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest785
Strike
180
180
Last Price36.95Nov 05, 2025
Change
-0%
Bid43.4
Ask47.3
volume0
Intrest0
Last Price0.05Nov 07, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest121
Strike
182.5
182.5
Last Price38.6Nov 05, 2025
Change
-0%
Bid45.9
Ask49.8
volume0
Intrest0
Last Price0.03Nov 07, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest650
Strike
185
185
Last Price-
Change
-
Bid48.4
Ask52.3
volume0
Intrest0
Last Price0.02Nov 06, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest212
Strike
187.5
187.5
Last Price51.1Nov 06, 2025
Change
-0%
Bid50.9
Ask54.8
volume0
Intrest0
Last Price0.03Nov 07, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest1531
Strike
190
190
Last Price57.1Nov 06, 2025
Change
-0%
Bid53.4
Ask57.3
volume0
Intrest1
Last Price0.03Nov 05, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest144
Strike
192.5
192.5
Last Price59.55Nov 06, 2025
Change
-0%
Bid55.9
Ask59.8
volume0
Intrest9
Last Price0.03Nov 07, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest506
Strike
195
195
Last Price59.78Nov 07, 2025
Change
-0%
Bid58.4
Ask61.7
volume0
Intrest1
Last Price0.04Nov 06, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest121
Strike
197.5
197.5
Last Price63.5Nov 07, 2025
Change
-0%
Bid60.9
Ask64.8
volume0
Intrest8
Last Price0.02Nov 07, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest884
Strike
200
200
Last Price65.68Nov 06, 2025
Change
-0%
Bid63.4
Ask67.4
volume0
Intrest0
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest1888
Strike
202.5
202.5
Last Price68.13Nov 06, 2025
Change
-0%
Bid65.9
Ask69.8
volume0
Intrest8
Last Price0.03Nov 05, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest168
Strike
205
205
Last Price72.35Nov 06, 2025
Change
-0%
Bid68.4
Ask72.3
volume0
Intrest0
Last Price0.1Nov 04, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest1569
Strike
207.5
207.5
Last Price74.8Nov 06, 2025
Change
-0%
Bid70.9
Ask74.9
volume0
Intrest7
Last Price0.05Nov 07, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest1016
Strike
210
210
Last Price75.34Nov 07, 2025
Change
-0%
Bid73.4
Ask77.4
volume0
Intrest16