$128.52
3.482.78%
Ultimo aggiornamento: Nov 26, 9:27 AM
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%
Bid44.7
Ask48.3
volume0
Intrest10
Strike
80
80
Last Price0.08Nov 17, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest1
Last Price36.25Nov 24, 2025
Change
-0%
Bid40.6
Ask43.3
volume0
Intrest0
Strike
85
85
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price31.26Nov 24, 2025
Change
-0%
Bid35.7
Ask38.3
volume0
Intrest5
Strike
90
90
Last Price0.06Nov 21, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest67
Last Price25.75Nov 24, 2025
Change
-0%
Bid30.6
Ask33.3
volume0
Intrest2
Strike
95
95
Last Price0.05Nov 24, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest30
Last Price16.55Nov 21, 2025
Change
-0%
Bid24.7
Ask28.3
volume0
Intrest6
Strike
100
100
Last Price0.05Nov 25, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest392
Last Price-
Change
-
Bid24.6
Ask27.3
volume0
Intrest0
Strike
101
101
Last Price0.24Nov 21, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest128
Last Price-
Change
-
Bid23.6
Ask26.3
volume0
Intrest0
Strike
102
102
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price18.33Nov 24, 2025
Change
-0%
Bid22.6
Ask25.3
volume0
Intrest1
Strike
103
103
Last Price0.05Nov 24, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest15
Last Price17.34Nov 24, 2025
Change
-0%
Bid21.6
Ask24.3
volume0
Intrest1
Strike
104
104
Last Price0.3Nov 19, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest52
Last Price15.77Nov 24, 2025
Change
-0%
Bid20.6
Ask23.3
volume0
Intrest5
Strike
105
105
Last Price0.05Nov 25, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest1210
Last Price15Nov 24, 2025
Change
-0%
Bid19.7
Ask22
volume0
Intrest0
Strike
106
106
Last Price0.03Nov 25, 2025
Change
-0%
Bid-
Ask0.15
volume0
Intrest121
Last Price-
Change
-
Bid18.7
Ask21
volume0
Intrest0
Strike
107
107
Last Price0.05Nov 25, 2025
Change
-0%
Bid-
Ask0.55
volume0
Intrest89
Last Price18.84Nov 26, 2025
Change
2.2313.43%
Bid17.7
Ask20
volume2
Intrest4
Strike
108
108
Last Price0.05Nov 25, 2025
Change
-0%
Bid-
Ask0.55
volume0
Intrest98
Last Price17.85Nov 26, 2025
Change
2.1413.62%
Bid16.7
Ask19
volume2
Intrest3
Strike
109
109
Last Price0.17Nov 24, 2025
Change
-0%
Bid-
Ask0.55
volume0
Intrest53
Last Price16.84Nov 26, 2025
Change
2.6618.76%
Bid15.7
Ask18
volume1
Intrest16
Strike
110
110
Last Price0.1Nov 25, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest493
Last Price15.85Nov 26, 2025
Change
3.0924.22%
Bid14.7
Ask17
volume1
Intrest6
Strike
111
111
Last Price0.07Nov 25, 2025
Change
-0%
Bid-
Ask0.3
volume0
Intrest67
Last Price8.94Nov 24, 2025
Change
-0%
Bid12.7
Ask16
volume0
Intrest6
Strike
112
112
Last Price0.1Nov 25, 2025
Change
-0%
Bid-
Ask0.6
volume0
Intrest54
Last Price-
Change
-
Bid12.7
Ask15.1
volume0
Intrest0
Strike
113
113
Last Price0.1Nov 25, 2025
Change
-0%
Bid0.05
Ask0.15
volume0
Intrest33
Last Price10.7Nov 25, 2025
Change
-0%
Bid11.1
Ask14.1
volume0
Intrest1
Strike
114
114
Last Price0.11Nov 25, 2025
Change
-0%
Bid0.1
Ask0.15
volume0
Intrest54
Last Price9.94Nov 25, 2025
Change
-0%
Bid10
Ask12.9
volume0
Intrest30
Strike
115
115
Last Price0.18Nov 25, 2025
Change
-0%
Bid-
Ask0.5
volume0
Intrest344
Last Price9.31Nov 25, 2025
Change
-0%
Bid9.1
Ask12.4
volume0
Intrest41
Strike
116
116
Last Price0.14Nov 25, 2025
Change
-0%
Bid-
Ask0.4
volume0
Intrest232
Last Price8.35Nov 25, 2025
Change
-0%
Bid8.2
Ask11
volume0
Intrest77
Strike
117
117
Last Price0.12Nov 26, 2025
Change
0.1555.56%
Bid0.05
Ask0.7
volume1
Intrest236
Last Price7.4Nov 25, 2025
Change
-0%
Bid7
Ask10.5
volume0
Intrest66
Strike
118
118
Last Price0.28Nov 25, 2025
Change
-0%
Bid0.1
Ask0.55
volume0
Intrest138
Last Price8.47Nov 26, 2025
Change
1.7926.8%
Bid6.2
Ask9.2
volume1
Intrest175
Strike
119
119
Last Price0.38Nov 25, 2025
Change
-0%
Bid0.05
Ask0.75
volume0
Intrest401
Last Price5.26Nov 25, 2025
Change
-0%
Bid6.2
Ask8.2
volume0
Intrest219
Strike
120
120
Last Price0.56Nov 25, 2025
Change
-0%
Bid0.1
Ask0.75
volume0
Intrest453
Last Price4.8Nov 25, 2025
Change
-0%
Bid4.4
Ask6.7
volume0
Intrest120
Strike
121
121
Last Price0.4Nov 26, 2025
Change
0.3546.67%
Bid0.25
Ask0.6
volume6
Intrest43
Last Price3.71Nov 25, 2025
Change
-0%
Bid4
Ask6.9
volume0
Intrest93
Strike
122
122
Last Price0.5Nov 26, 2025
Change
0.3843.18%
Bid0.35
Ask0.75
volume5
Intrest344
Last Price3.07Nov 25, 2025
Change
-0%
Bid2.6
Ask5.8
volume0
Intrest196
Strike
123
123
Last Price0.6Nov 26, 2025
Change
0.753.85%
Bid0.1
Ask0.95
volume6
Intrest149
Last Price3.4Nov 26, 2025
Change
0.9538.78%
Bid2.8
Ask4.1
volume2
Intrest362
Strike
124
124
Last Price0.8Nov 26, 2025
Change
0.8250.62%
Bid0.4
Ask1.15
volume5
Intrest66
Last Price2.05Nov 25, 2025
Change
-0%
Bid1.95
Ask3.7
volume0
Intrest1598
Strike
125
125
Last Price1.35Nov 26, 2025
Change
0.6733.17%
Bid1.05
Ask1.3
volume2
Intrest702
Last Price2.5Nov 26, 2025
Change
0.6535.14%
Bid1
Ask3
volume1
Intrest910
Strike
126
126
Last Price2.85Nov 25, 2025
Change
-0%
Bid1.05
Ask2.3
volume0
Intrest80
Last Price1.65Nov 26, 2025
Change
0.773.68%
Bid1.15
Ask2.3
volume2
Intrest309
Strike
127
127
Last Price3.12Nov 25, 2025
Change
-0%
Bid0.7
Ask2.65
volume0
Intrest660
Last Price1.2Nov 26, 2025
Change
0.450%
Bid0.5
Ask1.65
volume1
Intrest366
Strike
128
128
Last Price2.48Nov 26, 2025
Change
1.0529.75%
Bid1.1
Ask3.6
volume1
Intrest173
Last Price0.56Nov 25, 2025
Change
-0%
Bid0.35
Ask1.3
volume0
Intrest608
Strike
129
129
Last Price4.4Nov 25, 2025
Change
-0%
Bid2.4
Ask5
volume0
Intrest168
Last Price0.6Nov 26, 2025
Change
0.2676.47%
Bid0.25
Ask0.75
volume3
Intrest947
Strike
130
130
Last Price3.6Nov 26, 2025
Change
1.326.53%
Bid2.9
Ask5.5
volume3
Intrest240
Last Price0.25Nov 25, 2025
Change
-0%
Bid0.15
Ask0.8
volume0
Intrest112
Strike
131
131
Last Price6.95Nov 25, 2025
Change
-0%
Bid3.6
Ask5.9
volume0
Intrest855
Last Price0.19Nov 25, 2025
Change
-0%
Bid0.05
Ask0.75
volume0
Intrest181
Strike
132
132
Last Price7.2Nov 25, 2025
Change
-0%
Bid4
Ask7.2
volume0
Intrest10
Last Price0.2Nov 26, 2025
Change
0.0866.67%
Bid0.05
Ask0.7
volume6
Intrest148
Strike
133
133
Last Price9.58Nov 25, 2025
Change
-0%
Bid5.2
Ask7.5
volume0
Intrest43
Last Price0.13Nov 25, 2025
Change
-0%
Bid0.05
Ask0.6
volume0
Intrest125
Strike
134
134
Last Price9.7Nov 25, 2025
Change
-0%
Bid6.2
Ask8.5
volume0
Intrest51
Last Price0.1Nov 26, 2025
Change
0.05100%
Bid-
Ask0.1
volume1
Intrest272
Strike
135
135
Last Price9.91Nov 25, 2025
Change
-0%
Bid7.1
Ask10.2
volume0
Intrest32
Last Price0.07Nov 25, 2025
Change
-0%
Bid-
Ask0.55
volume0
Intrest42
Strike
136
136
Last Price11.3Nov 25, 2025
Change
-0%
Bid8.1
Ask10.4
volume0
Intrest5
Last Price0.01Nov 25, 2025
Change
-0%
Bid-
Ask0.6
volume0
Intrest46
Strike
137
137
Last Price18.06Nov 21, 2025
Change
-0%
Bid8.7
Ask12.2
volume0
Intrest0
Last Price0.05Nov 25, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest306
Strike
138
138
Last Price20.7Nov 21, 2025
Change
-0%
Bid10
Ask12.4
volume0
Intrest2
Last Price0.05Nov 25, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest224
Strike
139
139
Last Price20.03Nov 21, 2025
Change
-0%
Bid11
Ask14.3
volume0
Intrest0
Last Price0.13Nov 25, 2025
Change
-0%
Bid-
Ask0.15
volume0
Intrest317
Strike
140
140
Last Price17.45Nov 25, 2025
Change
-0%
Bid11.7
Ask14.5
volume0
Intrest1
Last Price0.05Nov 21, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest40
Strike
141
141
Last Price17.33Nov 25, 2025
Change
-0%
Bid13
Ask16.2
volume0
Intrest0
Last Price0.08Nov 25, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest79
Strike
142
142
Last Price14.23Nov 20, 2025
Change
-0%
Bid14
Ask17
volume0
Intrest0
Last Price0.05Nov 24, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest23
Strike
143
143
Last Price19.97Nov 25, 2025
Change
-0%
Bid15
Ask17.8
volume0
Intrest2
Last Price0.08Nov 21, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest140
Strike
144
144
Last Price20.9Nov 25, 2025
Change
-0%
Bid16
Ask18.4
volume0
Intrest1
Last Price0.05Nov 25, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest157
Strike
145
145
Last Price23.95Nov 24, 2025
Change
-0%
Bid17
Ask20
volume0
Intrest0
Last Price0.5Nov 24, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest42
Strike
146
146
Last Price22.4Nov 18, 2025
Change
-0%
Bid18
Ask20.4
volume0
Intrest0
Last Price0.09Nov 20, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest57
Strike
147
147
Last Price14.28Nov 14, 2025
Change
-0%
Bid19
Ask22
volume0
Intrest0
Last Price2.04Nov 26, 2025
Change
2.016700%
Bid-
Ask0.3
volume1
Intrest84
Strike
148
148
Last Price23.61Nov 25, 2025
Change
-0%
Bid20
Ask22.4
volume0
Intrest0
Last Price0.34Nov 17, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest7
Strike
149
149
Last Price24.53Nov 25, 2025
Change
-0%
Bid20.7
Ask23.4
volume0
Intrest6
Last Price0.85Nov 26, 2025
Change
0.72553.85%
Bid-
Ask0.05
volume1
Intrest345
Strike
150
150
Last Price24.8Nov 25, 2025
Change
-0%
Bid21.7
Ask24.4
volume0
Intrest0
Last Price0.02Nov 24, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest89
Strike
152.5
152.5
Last Price27.3Nov 19, 2025
Change
-0%
Bid24.2
Ask27.7
volume0
Intrest4
Last Price0.03Nov 24, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest110
Strike
155
155
Last Price33.4Nov 20, 2025
Change
-0%
Bid26.7
Ask29.4
volume0
Intrest1
Last Price0.1Nov 20, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest51
Strike
157.5
157.5
Last Price17.88Nov 05, 2025
Change
-0%
Bid29.2
Ask32.7
volume0
Intrest1
Last Price0.05Nov 25, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest82
Strike
160
160
Last Price38.4Nov 20, 2025
Change
-0%
Bid31.8
Ask34.4
volume0
Intrest0
Last Price0.02Nov 25, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest154
Strike
162.5
162.5
Last Price15.8Nov 04, 2025
Change
-0%
Bid34.2
Ask36.9
volume0
Intrest0
Last Price0.07Nov 20, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest96
Strike
165
165
Last Price24.01Nov 05, 2025
Change
-0%
Bid36.7
Ask39.4
volume0
Intrest0
Last Price0.3Nov 10, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest53
Strike
167.5
167.5
Last Price-
Change
-
Bid39.2
Ask42.8
volume0
Intrest0
Last Price0.05Nov 25, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest274
Strike
170
170
Last Price44.92Nov 25, 2025
Change
-0%
Bid41.7
Ask44.4
volume0
Intrest0
Last Price0.4Nov 07, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest24
Strike
172.5
172.5
Last Price28.01Nov 05, 2025
Change
-0%
Bid44.2
Ask47.9
volume0
Intrest0
Last Price0.05Nov 20, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest48
Strike
175
175
Last Price-
Change
-
Bid46.7
Ask49.4
volume0
Intrest0
Last Price0.03Nov 20, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest23
Strike
177.5
177.5
Last Price32.34Nov 05, 2025
Change
-0%
Bid49.2
Ask52.7
volume0
Intrest0
Last Price0.05Nov 12, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest118
Strike
180
180
Last Price22.15Oct 30, 2025
Change
-0%
Bid51.7
Ask55
volume0
Intrest0
Last Price0.4Nov 05, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest2
Strike
182.5
182.5
Last Price-
Change
-
Bid54.2
Ask57.5
volume0
Intrest0
Last Price0.05Nov 20, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest43
Strike
185
185
Last Price39.83Nov 05, 2025
Change
-0%
Bid56.7
Ask60.3
volume0
Intrest0
Last Price0.1Nov 06, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest37
Strike
190
190
Last Price-
Change
-
Bid61.7
Ask65
volume0
Intrest0
Last Price0.26Nov 10, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest20
Strike
195
195
Last Price-
Change
-
Bid66.7
Ask70
volume0
Intrest0
Last Price0.11Nov 13, 2025
Change
-0%
Bid-
Ask0.55
volume0
Intrest8
Strike
200
200
Last Price58.34Nov 05, 2025
Change
-0%
Bid71.7
Ask75
volume0
Intrest0
Last Price2.15Nov 21, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest33
Strike
205
205
Last Price-
Change
-
Bid76.7
Ask80.3
volume0
Intrest0
Last Price2.15Nov 21, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest4
Strike
210
210
Last Price68.3Nov 05, 2025
Change
-0%
Bid81.7
Ask85.1
volume0
Intrest0
Last Price0.05Nov 21, 2025
Change
-0%
Bid-
Ask0.15
volume0
Intrest7
Strike
215
215
Last Price-
Change
-
Bid86.7
Ask90.4
volume0
Intrest0