$125.04
In chiusura: Nov 26, 4:00 PM EST
$125.10
0.060.05%
After hour: 7:52 PM EST
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 Price41.14Nov 24, 2025
Change
-0%
Bid43.7
Ask46.5
volume0
Intrest10
Strike
80
80
Last Price0.08Nov 17, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest1
Last Price36.25Nov 24, 2025
Change
-0%
Bid38.8
Ask41.5
volume0
Intrest0
Strike
85
85
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Last Price31.26Nov 24, 2025
Change
-0%
Bid33.8
Ask36.2
volume0
Intrest5
Strike
90
90
Last Price0.06Nov 21, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest67
Last Price25.75Nov 24, 2025
Change
-0%
Bid28.8
Ask31.5
volume0
Intrest2
Strike
95
95
Last Price0.05Nov 24, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest30
Last Price16.55Nov 21, 2025
Change
-0%
Bid23.8
Ask26.5
volume0
Intrest6
Strike
100
100
Last Price0.05Nov 25, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest393
Last Price-
Change
-
Bid22.8
Ask25.4
volume0
Intrest0
Strike
101
101
Last Price0.24Nov 21, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest128
Last Price-
Change
-
Bid21.8
Ask24.3
volume0
Intrest0
Strike
102
102
Last Price-
Change
-
Bid-
Ask0.2
volume0
Intrest0
Last Price18.33Nov 24, 2025
Change
-0%
Bid20.8
Ask23.4
volume0
Intrest1
Strike
103
103
Last Price0.05Nov 24, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest15
Last Price17.34Nov 24, 2025
Change
-0%
Bid19.8
Ask22.3
volume0
Intrest1
Strike
104
104
Last Price0.3Nov 19, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest52
Last Price15.77Nov 24, 2025
Change
-0%
Bid18.8
Ask21.4
volume0
Intrest5
Strike
105
105
Last Price0.05Nov 25, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest1209
Last Price15Nov 24, 2025
Change
-0%
Bid17.8
Ask20.6
volume0
Intrest0
Strike
106
106
Last Price0.03Nov 25, 2025
Change
-0%
Bid-
Ask0.15
volume0
Intrest121
Last Price-
Change
-
Bid16.8
Ask19.5
volume0
Intrest0
Strike
107
107
Last Price0.05Nov 25, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest84
Last Price16.61Nov 25, 2025
Change
-0%
Bid15.8
Ask18.3
volume0
Intrest0
Strike
108
108
Last Price0.05Nov 25, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest84
Last Price15.71Nov 25, 2025
Change
-0%
Bid14.9
Ask17.6
volume0
Intrest2
Strike
109
109
Last Price0.17Nov 24, 2025
Change
-0%
Bid-
Ask0.15
volume0
Intrest53
Last Price14.18Nov 25, 2025
Change
-0%
Bid13.8
Ask16.6
volume0
Intrest15
Strike
110
110
Last Price0.1Nov 25, 2025
Change
-0%
Bid0.05
Ask0.2
volume0
Intrest501
Last Price12.76Nov 25, 2025
Change
-0%
Bid12.8
Ask15.4
volume0
Intrest5
Strike
111
111
Last Price0.07Nov 25, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest67
Last Price8.94Nov 24, 2025
Change
-0%
Bid11.9
Ask14.4
volume0
Intrest6
Strike
112
112
Last Price0.1Nov 25, 2025
Change
-0%
Bid0.05
Ask0.15
volume0
Intrest48
Last Price-
Change
-
Bid10.9
Ask13.2
volume0
Intrest0
Strike
113
113
Last Price0.1Nov 25, 2025
Change
-0%
Bid0.05
Ask0.25
volume0
Intrest34
Last Price10.7Nov 25, 2025
Change
-0%
Bid9.8
Ask12.4
volume0
Intrest1
Strike
114
114
Last Price0.11Nov 25, 2025
Change
-0%
Bid-
Ask0.15
volume0
Intrest45
Last Price9.94Nov 25, 2025
Change
-0%
Bid9
Ask11.4
volume0
Intrest31
Strike
115
115
Last Price0.18Nov 25, 2025
Change
-0%
Bid0.05
Ask0.3
volume0
Intrest336
Last Price9.31Nov 25, 2025
Change
-0%
Bid7.8
Ask10.7
volume0
Intrest44
Strike
116
116
Last Price0.14Nov 25, 2025
Change
-0%
Bid0.05
Ask0.25
volume0
Intrest228
Last Price8.35Nov 25, 2025
Change
-0%
Bid7.3
Ask9.5
volume0
Intrest76
Strike
117
117
Last Price0.27Nov 25, 2025
Change
-0%
Bid0.15
Ask0.35
volume0
Intrest214
Last Price7.4Nov 25, 2025
Change
-0%
Bid6.3
Ask8.7
volume0
Intrest69
Strike
118
118
Last Price0.28Nov 25, 2025
Change
-0%
Bid0.2
Ask0.35
volume0
Intrest175
Last Price6.68Nov 25, 2025
Change
-0%
Bid5.4
Ask7.9
volume0
Intrest176
Strike
119
119
Last Price0.38Nov 25, 2025
Change
-0%
Bid0.25
Ask0.5
volume0
Intrest404
Last Price5.26Nov 25, 2025
Change
-0%
Bid4.7
Ask6.8
volume0
Intrest212
Strike
120
120
Last Price0.56Nov 25, 2025
Change
-0%
Bid0.45
Ask0.7
volume0
Intrest448
Last Price4.8Nov 25, 2025
Change
-0%
Bid4.6
Ask5.6
volume0
Intrest129
Strike
121
121
Last Price0.75Nov 25, 2025
Change
-0%
Bid0.55
Ask0.8
volume0
Intrest46
Last Price3.71Nov 25, 2025
Change
-0%
Bid3.8
Ask4.2
volume0
Intrest102
Strike
122
122
Last Price0.88Nov 25, 2025
Change
-0%
Bid0.75
Ask1.1
volume0
Intrest324
Last Price3.07Nov 25, 2025
Change
-0%
Bid3
Ask3.5
volume0
Intrest175
Strike
123
123
Last Price1.3Nov 25, 2025
Change
-0%
Bid1
Ask1.35
volume0
Intrest105
Last Price2.45Nov 25, 2025
Change
-0%
Bid2.5
Ask2.75
volume0
Intrest331
Strike
124
124
Last Price1.62Nov 25, 2025
Change
-0%
Bid1.35
Ask1.75
volume0
Intrest28
Last Price2.05Nov 25, 2025
Change
-0%
Bid1.75
Ask2.15
volume0
Intrest1593
Strike
125
125
Last Price2.02Nov 25, 2025
Change
-0%
Bid1.8
Ask2
volume0
Intrest705
Last Price1.85Nov 25, 2025
Change
-0%
Bid1.25
Ask1.7
volume0
Intrest864
Strike
126
126
Last Price2.85Nov 25, 2025
Change
-0%
Bid2.3
Ask2.7
volume0
Intrest79
Last Price0.95Nov 25, 2025
Change
-0%
Bid0.9
Ask1.3
volume0
Intrest278
Strike
127
127
Last Price3.12Nov 25, 2025
Change
-0%
Bid2.8
Ask3.3
volume0
Intrest661
Last Price0.8Nov 25, 2025
Change
-0%
Bid0.7
Ask0.9
volume0
Intrest225
Strike
128
128
Last Price3.53Nov 25, 2025
Change
-0%
Bid3.5
Ask4
volume0
Intrest175
Last Price0.56Nov 25, 2025
Change
-0%
Bid0.4
Ask0.7
volume0
Intrest571
Strike
129
129
Last Price4.4Nov 25, 2025
Change
-0%
Bid4.3
Ask5
volume0
Intrest150
Last Price0.34Nov 25, 2025
Change
-0%
Bid0.2
Ask0.55
volume0
Intrest890
Strike
130
130
Last Price4.9Nov 25, 2025
Change
-0%
Bid5.1
Ask6.2
volume0
Intrest262
Last Price0.25Nov 25, 2025
Change
-0%
Bid0.05
Ask0.5
volume0
Intrest67
Strike
131
131
Last Price6.95Nov 25, 2025
Change
-0%
Bid5.8
Ask7
volume0
Intrest855
Last Price0.19Nov 25, 2025
Change
-0%
Bid0.05
Ask0.2
volume0
Intrest137
Strike
132
132
Last Price7.2Nov 25, 2025
Change
-0%
Bid5.4
Ask8.3
volume0
Intrest13
Last Price0.12Nov 25, 2025
Change
-0%
Bid0.05
Ask0.2
volume0
Intrest141
Strike
133
133
Last Price9.58Nov 25, 2025
Change
-0%
Bid6.8
Ask9.4
volume0
Intrest50
Last Price0.13Nov 25, 2025
Change
-0%
Bid-
Ask0.15
volume0
Intrest108
Strike
134
134
Last Price9.7Nov 25, 2025
Change
-0%
Bid7.9
Ask10
volume0
Intrest70
Last Price0.05Nov 25, 2025
Change
-0%
Bid-
Ask0.15
volume0
Intrest270
Strike
135
135
Last Price9.91Nov 25, 2025
Change
-0%
Bid9.7
Ask10.5
volume0
Intrest71
Last Price0.07Nov 25, 2025
Change
-0%
Bid-
Ask0.15
volume0
Intrest39
Strike
136
136
Last Price11.3Nov 25, 2025
Change
-0%
Bid9.6
Ask12.4
volume0
Intrest11
Last Price0.01Nov 25, 2025
Change
-0%
Bid-
Ask0.3
volume0
Intrest46
Strike
137
137
Last Price18.06Nov 21, 2025
Change
-0%
Bid10.5
Ask13.3
volume0
Intrest0
Last Price0.05Nov 25, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest308
Strike
138
138
Last Price20.7Nov 21, 2025
Change
-0%
Bid11.5
Ask14.4
volume0
Intrest3
Last Price0.05Nov 25, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest223
Strike
139
139
Last Price20.03Nov 21, 2025
Change
-0%
Bid12.8
Ask15.3
volume0
Intrest5
Last Price0.13Nov 25, 2025
Change
-0%
Bid-
Ask0.15
volume0
Intrest319
Strike
140
140
Last Price17.45Nov 25, 2025
Change
-0%
Bid13.6
Ask16.4
volume0
Intrest12
Last Price0.05Nov 21, 2025
Change
-0%
Bid-
Ask0.15
volume0
Intrest40
Strike
141
141
Last Price17.33Nov 25, 2025
Change
-0%
Bid14.6
Ask17.3
volume0
Intrest6
Last Price0.08Nov 25, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest91
Strike
142
142
Last Price14.23Nov 20, 2025
Change
-0%
Bid15.5
Ask18.4
volume0
Intrest0
Last Price0.05Nov 24, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest23
Strike
143
143
Last Price19.97Nov 25, 2025
Change
-0%
Bid16.6
Ask19.4
volume0
Intrest2
Last Price0.08Nov 21, 2025
Change
-0%
Bid-
Ask0.15
volume0
Intrest140
Strike
144
144
Last Price20.9Nov 25, 2025
Change
-0%
Bid17.7
Ask20.3
volume0
Intrest8
Last Price0.05Nov 25, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest158
Strike
145
145
Last Price23.95Nov 24, 2025
Change
-0%
Bid18.8
Ask21.4
volume0
Intrest11
Last Price0.5Nov 24, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest42
Strike
146
146
Last Price22.4Nov 18, 2025
Change
-0%
Bid19.8
Ask22.5
volume0
Intrest0
Last Price0.09Nov 20, 2025
Change
-0%
Bid-
Ask0.15
volume0
Intrest57
Strike
147
147
Last Price14.28Nov 14, 2025
Change
-0%
Bid20.7
Ask23.5
volume0
Intrest0
Last Price0.03Nov 24, 2025
Change
-0%
Bid-
Ask0.15
volume0
Intrest84
Strike
148
148
Last Price23.61Nov 25, 2025
Change
-0%
Bid21.5
Ask24.5
volume0
Intrest0
Last Price0.34Nov 17, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest7
Strike
149
149
Last Price24.53Nov 25, 2025
Change
-0%
Bid22.5
Ask25.3
volume0
Intrest6
Last Price0.13Nov 25, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest345
Strike
150
150
Last Price24.8Nov 25, 2025
Change
-0%
Bid23.5
Ask26.4
volume0
Intrest1
Last Price0.02Nov 24, 2025
Change
-0%
Bid-
Ask0.15
volume0
Intrest89
Strike
152.5
152.5
Last Price27.3Nov 19, 2025
Change
-0%
Bid26.3
Ask28.8
volume0
Intrest4
Last Price0.03Nov 24, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest110
Strike
155
155
Last Price33.4Nov 20, 2025
Change
-0%
Bid28.5
Ask31.4
volume0
Intrest1
Last Price0.1Nov 20, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest51
Strike
157.5
157.5
Last Price17.88Nov 05, 2025
Change
-0%
Bid31.2
Ask33.8
volume0
Intrest1
Last Price0.05Nov 25, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest82
Strike
160
160
Last Price38.4Nov 20, 2025
Change
-0%
Bid33.5
Ask36.4
volume0
Intrest0
Last Price0.02Nov 25, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest154
Strike
162.5
162.5
Last Price15.8Nov 04, 2025
Change
-0%
Bid36.1
Ask38.8
volume0
Intrest0
Last Price0.07Nov 20, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest96
Strike
165
165
Last Price24.01Nov 05, 2025
Change
-0%
Bid38.7
Ask41.3
volume0
Intrest0
Last Price0.3Nov 10, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest53
Strike
167.5
167.5
Last Price-
Change
-
Bid41.4
Ask43.8
volume0
Intrest0
Last Price0.05Nov 25, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest275
Strike
170
170
Last Price44.92Nov 25, 2025
Change
-0%
Bid43.6
Ask46.3
volume0
Intrest0
Last Price0.4Nov 07, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest24
Strike
172.5
172.5
Last Price28.01Nov 05, 2025
Change
-0%
Bid46.2
Ask48.8
volume0
Intrest0
Last Price0.05Nov 20, 2025
Change
-0%
Bid-
Ask1.05
volume0
Intrest48
Strike
175
175
Last Price-
Change
-
Bid48.6
Ask51.3
volume0
Intrest0
Last Price0.03Nov 20, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest23
Strike
177.5
177.5
Last Price32.34Nov 05, 2025
Change
-0%
Bid51
Ask53.8
volume0
Intrest0
Last Price0.05Nov 12, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest118
Strike
180
180
Last Price22.15Oct 30, 2025
Change
-0%
Bid53.6
Ask56.3
volume0
Intrest0
Last Price0.4Nov 05, 2025
Change
-0%
Bid-
Ask0.4
volume0
Intrest2
Strike
182.5
182.5
Last Price-
Change
-
Bid56.3
Ask58.8
volume0
Intrest0
Last Price0.05Nov 20, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest43
Strike
185
185
Last Price39.83Nov 05, 2025
Change
-0%
Bid58.7
Ask61.3
volume0
Intrest0
Last Price0.1Nov 06, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest37
Strike
190
190
Last Price-
Change
-
Bid63.5
Ask66.3
volume0
Intrest0
Last Price0.26Nov 10, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest20
Strike
195
195
Last Price-
Change
-
Bid68.5
Ask71.3
volume0
Intrest0
Last Price0.11Nov 13, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest8
Strike
200
200
Last Price58.34Nov 05, 2025
Change
-0%
Bid73.6
Ask76.3
volume0
Intrest0
Last Price2.15Nov 21, 2025
Change
-0%
Bid-
Ask0.15
volume0
Intrest33
Strike
205
205
Last Price-
Change
-
Bid78.5
Ask81.3
volume0
Intrest0
Last Price2.15Nov 21, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest4
Strike
210
210
Last Price68.3Nov 05, 2025
Change
-0%
Bid83.5
Ask86.3
volume0
Intrest0
Last Price0.05Nov 21, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest7
Strike
215
215
Last Price-
Change
-
Bid88.5
Ask91.3
volume0
Intrest0