$71.20
-0.67-0.93%
In chiusura: -
$71.21
0.010000.01%
After hour: Apr 17, 7:57 PM EDT
Comments
Loading...
Arista Networks (NYSE:ANET) Azioni, Catena delle Opzioni
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..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price-
Change
-
Bid29.3
Ask33.1
volume0
Intrest0
Strike
40
40
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Last Price-
Change
-
Bid28.5
Ask31.8
volume0
Intrest0
Strike
41
41
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Last Price-
Change
-
Bid27.3
Ask31.1
volume0
Intrest0
Strike
42
42
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Last Price-
Change
-
Bid26.4
Ask30.1
volume0
Intrest0
Strike
43
43
Last Price0.21Apr 08, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest5
Last Price-
Change
-
Bid25.3
Ask29.1
volume0
Intrest0
Strike
44
44
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Last Price-
Change
-
Bid24.8
Ask27.4
volume0
Intrest0
Strike
45
45
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Last Price-
Change
-
Bid24
Ask26.5
volume0
Intrest0
Strike
46
46
Last Price0.25Apr 09, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest1
Last Price-
Change
-
Bid23
Ask25.3
volume0
Intrest0
Strike
47
47
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Last Price-
Change
-
Bid22.9
Ask24.9
volume0
Intrest0
Strike
47.5
47.5
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Last Price-
Change
-
Bid21.9
Ask24.4
volume0
Intrest0
Strike
48
48
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Last Price22.6Apr 16, 2025
Change
00%
Bid22.1
Ask23.7
volume0
Intrest1
Strike
48.5
48.5
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Last Price-
Change
-
Bid21.1
Ask23.3
volume0
Intrest0
Strike
49
49
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Last Price-
Change
-
Bid20.8
Ask22.8
volume0
Intrest0
Strike
49.5
49.5
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Last Price22.19Apr 16, 2025
Change
00%
Bid20.3
Ask22.4
volume0
Intrest4
Strike
50
50
Last Price0.34Apr 08, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest3
Last Price-
Change
-
Bid19
Ask21.2
volume0
Intrest0
Strike
51
51
Last Price0.05Apr 16, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1
Last Price20.68Apr 16, 2025
Change
00%
Bid18
Ask20.4
volume0
Intrest2
Strike
52
52
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Last Price20.56Apr 15, 2025
Change
00%
Bid17.5
Ask19.4
volume0
Intrest10
Strike
53
53
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Last Price-
Change
-
Bid15.9
Ask18.5
volume0
Intrest0
Strike
54
54
Last Price0.07Apr 16, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest5
Last Price-
Change
-
Bid15.2
Ask17.1
volume0
Intrest0
Strike
55
55
Last Price0.1Apr 15, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest12
Last Price-
Change
-
Bid14
Ask16.5
volume0
Intrest0
Strike
56
56
Last Price0.19Apr 14, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest4
Last Price17.97Apr 14, 2025
Change
00%
Bid12.9
Ask15.5
volume0
Intrest1
Strike
57
57
Last Price0.11Apr 15, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest41
Last Price11.8Apr 07, 2025
Change
00%
Bid12
Ask14.6
volume0
Intrest1
Strike
58
58
Last Price1.95Apr 08, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest28
Last Price13.4Apr 08, 2025
Change
00%
Bid11.8
Ask13.3
volume0
Intrest1
Strike
59
59
Last Price1.25Apr 09, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest11
Last Price11.55Apr 17, 2025
Change
1.9314.32%
Bid10.4
Ask12.3
volume8
Intrest7
Strike
60
60
Last Price0.13Apr 17, 2025
Change
0.1248%
Bid0.05
Ask0.15
volume6
Intrest195
Last Price11.4Apr 08, 2025
Change
00%
Bid9.4
Ask11.5
volume0
Intrest7
Strike
61
61
Last Price0.13Apr 17, 2025
Change
0.1756.67%
Bid0.1
Ask0.2
volume4
Intrest18
Last Price9.1Apr 07, 2025
Change
00%
Bid8.7
Ask10.2
volume0
Intrest1
Strike
62
62
Last Price0.25Apr 17, 2025
Change
0.244.44%
Bid0.15
Ask0.25
volume1
Intrest41
Last Price10.4Apr 11, 2025
Change
00%
Bid7.9
Ask9.2
volume0
Intrest66
Strike
63
63
Last Price0.25Apr 17, 2025
Change
0.1740.48%
Bid0.2
Ask0.3
volume1
Intrest114
Last Price7.63Apr 17, 2025
Change
1.7218.4%
Bid7.5
Ask8.2
volume5
Intrest209
Strike
64
64
Last Price0.35Apr 17, 2025
Change
0.2642.62%
Bid0.3
Ask0.4
volume32
Intrest190
Last Price6.85Apr 17, 2025
Change
0.050.72%
Bid6.5
Ask7.1
volume9
Intrest21
Strike
65
65
Last Price0.43Apr 17, 2025
Change
0.4249.41%
Bid0.4
Ask0.45
volume1172
Intrest135
Last Price8.23Apr 11, 2025
Change
00%
Bid5.7
Ask7.9
volume0
Intrest19
Strike
66
66
Last Price0.6Apr 17, 2025
Change
0.4844.44%
Bid0.55
Ask0.6
volume47
Intrest90
Last Price5.05Apr 16, 2025
Change
00%
Bid4.9
Ask5.4
volume0
Intrest7
Strike
67
67
Last Price0.75Apr 17, 2025
Change
0.5542.31%
Bid0.7
Ask0.8
volume22
Intrest44
Last Price4.6Apr 17, 2025
Change
0.12.13%
Bid4.1
Ask4.3
volume7
Intrest38
Strike
68
68
Last Price1Apr 17, 2025
Change
0.5435.06%
Bid0.9
Ask1
volume84
Intrest185
Last Price3.8Apr 17, 2025
Change
0.37.32%
Bid3.4
Ask3.6
volume20
Intrest20
Strike
69
69
Last Price1.25Apr 17, 2025
Change
0.053.85%
Bid1.15
Ask1.3
volume41
Intrest46
Last Price2.74Apr 17, 2025
Change
0.4614.37%
Bid2.75
Ask2.95
volume45
Intrest60
Strike
70
70
Last Price1.63Apr 17, 2025
Change
0.523.47%
Bid1.5
Ask1.6
volume1220
Intrest171
Last Price2.24Apr 17, 2025
Change
1.2636%
Bid2.15
Ask2.35
volume45
Intrest19
Strike
71
71
Last Price2.04Apr 17, 2025
Change
0.4718.73%
Bid1.9
Ask2.1
volume100
Intrest36
Last Price1.6Apr 17, 2025
Change
0.627.27%
Bid1.6
Ask2.05
volume228
Intrest35
Strike
72
72
Last Price2.41Apr 17, 2025
Change
0.249.06%
Bid2
Ask2.55
volume185
Intrest760
Last Price1.36Apr 17, 2025
Change
0.6933.66%
Bid1.2
Ask1.6
volume52
Intrest589
Strike
73
73
Last Price3.07Apr 17, 2025
Change
0.5314.72%
Bid2.25
Ask3.2
volume23
Intrest575
Last Price0.92Apr 17, 2025
Change
0.6340.65%
Bid0.45
Ask1
volume49
Intrest188
Strike
74
74
Last Price3.4Apr 17, 2025
Change
0.717.07%
Bid3.4
Ask3.8
volume1
Intrest146
Last Price0.62Apr 17, 2025
Change
0.4843.64%
Bid0.55
Ask0.7
volume118
Intrest350
Strike
75
75
Last Price4.3Apr 17, 2025
Change
0.714%
Bid4.3
Ask4.6
volume15
Intrest108
Last Price0.4Apr 17, 2025
Change
0.5557.89%
Bid0.35
Ask0.5
volume267
Intrest244
Strike
76
76
Last Price5.05Apr 17, 2025
Change
0.6514.77%
Bid5
Ask5.4
volume19
Intrest21
Last Price0.26Apr 17, 2025
Change
0.3960%
Bid0.2
Ask0.35
volume64
Intrest363
Strike
77
77
Last Price6.4Apr 17, 2025
Change
1.1421.67%
Bid5.8
Ask6.5
volume18
Intrest40
Last Price0.15Apr 17, 2025
Change
0.3570%
Bid0.05
Ask0.25
volume40
Intrest345
Strike
78
78
Last Price6.84Apr 17, 2025
Change
0.648.56%
Bid6.3
Ask7.7
volume11
Intrest61
Last Price0.1Apr 17, 2025
Change
0.2167.74%
Bid0.1
Ask0.15
volume170
Intrest550
Strike
79
79
Last Price5.65Apr 14, 2025
Change
00%
Bid7.3
Ask8.7
volume0
Intrest50
Last Price0.08Apr 17, 2025
Change
0.1768%
Bid0.05
Ask0.15
volume23
Intrest1365
Strike
80
80
Last Price6.9Apr 15, 2025
Change
00%
Bid8.4
Ask9.6
volume0
Intrest120
Last Price0.08Apr 17, 2025
Change
0.0642.86%
Bid-
Ask0.1
volume12
Intrest177
Strike
81
81
Last Price9.28Apr 17, 2025
Change
2.2131.26%
Bid9.4
Ask10.6
volume5
Intrest131
Last Price0.03Apr 17, 2025
Change
0.0770%
Bid-
Ask0.1
volume12
Intrest201
Strike
82
82
Last Price10.09Apr 17, 2025
Change
0.615.7%
Bid10.5
Ask11.5
volume2
Intrest74
Last Price0.03Apr 17, 2025
Change
0.0770%
Bid-
Ask0.05
volume6
Intrest147
Strike
83
83
Last Price11.8Apr 17, 2025
Change
0.191.58%
Bid11.3
Ask12.6
volume11
Intrest87
Last Price0.01Apr 17, 2025
Change
0.396.77%
Bid-
Ask0.1
volume8
Intrest60
Strike
84
84
Last Price12.69Apr 17, 2025
Change
0.897.54%
Bid12.1
Ask13.7
volume9
Intrest37
Last Price0.02Apr 17, 2025
Change
0.0250%
Bid-
Ask0.05
volume2
Intrest267
Strike
85
85
Last Price14.1Apr 17, 2025
Change
1.8114.73%
Bid13.3
Ask14.5
volume53
Intrest44
Last Price0.15Apr 14, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest76
Strike
86
86
Last Price15.9Apr 16, 2025
Change
00%
Bid14.1
Ask15.7
volume0
Intrest10
Last Price0.02Apr 17, 2025
Change
0.8697.73%
Bid-
Ask0.05
volume6
Intrest92
Strike
87
87
Last Price15.79Apr 17, 2025
Change
0.714.3%
Bid15.3
Ask16.5
volume5
Intrest20
Last Price0.05Apr 17, 2025
Change
00%
Bid-
Ask0.05
volume3
Intrest181
Strike
88
88
Last Price16.98Apr 17, 2025
Change
0.623.52%
Bid16.1
Ask17.8
volume5
Intrest13
Last Price0.5Apr 01, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest442
Strike
89
89
Last Price17.9Apr 16, 2025
Change
00%
Bid16.8
Ask18.9
volume0
Intrest0
Last Price0.34Apr 16, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest177
Strike
90
90
Last Price19.4Apr 16, 2025
Change
00%
Bid18.2
Ask19.7
volume0
Intrest0
Last Price0.15Apr 14, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest1474
Strike
91
91
Last Price9.99Mar 26, 2025
Change
00%
Bid19.1
Ask20.9
volume0
Intrest0
Last Price0.4Apr 07, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest105
Strike
92
92
Last Price10.12Mar 21, 2025
Change
00%
Bid19.7
Ask21.7
volume0
Intrest2
Last Price0.25Apr 02, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest58
Strike
93
93
Last Price22.5Apr 16, 2025
Change
00%
Bid21.2
Ask22.3
volume0
Intrest10
Last Price0.05Apr 14, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest26
Strike
94
94
Last Price16.69Mar 28, 2025
Change
00%
Bid21.8
Ask23.7
volume0
Intrest0
Last Price0.05Apr 17, 2025
Change
0.1473.68%
Bid-
Ask0.05
volume5
Intrest37
Strike
95
95
Last Price24.88Apr 09, 2025
Change
00%
Bid22.9
Ask24.8
volume0
Intrest2
Last Price0.02Apr 08, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest36
Strike
96
96
Last Price14.57Mar 26, 2025
Change
00%
Bid24.1
Ask25.6
volume0
Intrest0
Last Price0.02Apr 15, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest21
Strike
97
97
Last Price10.72Mar 24, 2025
Change
00%
Bid24.7
Ask27.1
volume0
Intrest0
Last Price0.25Apr 16, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest17
Strike
98
98
Last Price26.94Apr 17, 2025
Change
1.244.82%
Bid26
Ask27.9
volume5
Intrest5
Last Price0.12Apr 07, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest18
Strike
99
99
Last Price16Mar 20, 2025
Change
00%
Bid26.9
Ask29
volume0
Intrest0
Last Price0.05Apr 14, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest129
Strike
100
100
Last Price25.02Mar 31, 2025
Change
00%
Bid27.4
Ask30.4
volume0
Intrest2
Last Price0.13Mar 31, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest29
Strike
105
105
Last Price24.9Mar 13, 2025
Change
00%
Bid32.1
Ask35.2
volume0
Intrest0
Last Price0.04Apr 01, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest41
Strike
110
110
Last Price26.94Mar 20, 2025
Change
00%
Bid37.6
Ask40
volume0
Intrest0
Last Price0.08Apr 01, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest6
Strike
115
115
Last Price43.28Apr 17, 2025
Change
0.461.07%
Bid42.6
Ask44.7
volume1
Intrest0
Last Price0.21Apr 04, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest10
Strike
120
120
Last Price40.4Mar 13, 2025
Change
00%
Bid47.6
Ask50.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Strike
125
125
Last Price-
Change
-
Bid52.5
Ask55.2
volume0
Intrest0