$95.67
-1.03-1.07%
In chiusura: -
$95.00
-0.67-0.70%
After hour: 4:34 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
-
Bid53.7
Ask57.6
volume0
Intrest0
Strike
40
40
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price-
Change
-
Bid52.7
Ask56.6
volume0
Intrest0
Strike
41
41
Last Price0.03May 20, 2025
Change
0.0457.14%
Bid-
Ask0.25
volume1
Intrest1
Last Price-
Change
-
Bid51.7
Ask55.6
volume0
Intrest0
Strike
42
42
Last Price0.1May 20, 2025
Change
-
Bid-
Ask0.2
volume1
Intrest0
Last Price-
Change
-
Bid50.7
Ask54.6
volume0
Intrest0
Strike
43
43
Last Price0.03May 14, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest1
Last Price-
Change
-
Bid49.7
Ask53.6
volume0
Intrest0
Strike
44
44
Last Price0.15May 14, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest1
Last Price25.02Apr 09, 2025
Change
00%
Bid48.7
Ask52.6
volume0
Intrest7
Strike
45
45
Last Price0.15May 06, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest2
Last Price50May 16, 2025
Change
00%
Bid47.7
Ask51
volume0
Intrest144
Strike
46
46
Last Price0.25May 06, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest1
Last Price-
Change
-
Bid46.7
Ask50.6
volume0
Intrest0
Strike
47
47
Last Price0.5Apr 16, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest2
Last Price-
Change
-
Bid45.7
Ask49.1
volume0
Intrest0
Strike
48
48
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Last Price-
Change
-
Bid44.7
Ask48.5
volume0
Intrest0
Strike
49
49
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price-
Change
-
Bid43.7
Ask47.1
volume0
Intrest0
Strike
50
50
Last Price0.04May 20, 2025
Change
0.4191.11%
Bid-
Ask0.1
volume1
Intrest1
Last Price-
Change
-
Bid42.7
Ask46.5
volume0
Intrest0
Strike
51
51
Last Price0.11May 20, 2025
Change
-
Bid-
Ask0.2
volume1
Intrest0
Last Price-
Change
-
Bid41.7
Ask45.6
volume0
Intrest0
Strike
52
52
Last Price0.8Apr 22, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest2
Last Price-
Change
-
Bid40.8
Ask44.1
volume0
Intrest0
Strike
53
53
Last Price0.19Apr 28, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1
Last Price19.01Apr 23, 2025
Change
00%
Bid40
Ask43.1
volume0
Intrest1
Strike
54
54
Last Price0.1May 02, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest22
Last Price19.05Apr 15, 2025
Change
00%
Bid39.5
Ask41.6
volume0
Intrest5
Strike
55
55
Last Price0.01May 12, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest36
Last Price-
Change
-
Bid38.3
Ask40.4
volume0
Intrest0
Strike
56
56
Last Price0.15May 02, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest4
Last Price-
Change
-
Bid37.5
Ask39.7
volume0
Intrest0
Strike
57
57
Last Price0.05May 20, 2025
Change
0.5391.38%
Bid-
Ask0.2
volume1
Intrest5
Last Price38.56May 19, 2025
Change
00%
Bid36.8
Ask38.9
volume0
Intrest3
Strike
58
58
Last Price0.12May 20, 2025
Change
0.476.92%
Bid-
Ask0.1
volume1
Intrest6
Last Price-
Change
-
Bid35
Ask37.9
volume0
Intrest0
Strike
59
59
Last Price0.15May 08, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest15
Last Price35.03May 20, 2025
Change
1.393.82%
Bid34.1
Ask36.8
volume4
Intrest14
Strike
60
60
Last Price0.04May 12, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest34
Last Price14.9Apr 14, 2025
Change
00%
Bid33.2
Ask35.8
volume0
Intrest1
Strike
61
61
Last Price0.18May 06, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest15
Last Price-
Change
-
Bid32.3
Ask35
volume0
Intrest0
Strike
62
62
Last Price0.25May 02, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest17
Last Price12.45Apr 15, 2025
Change
00%
Bid31.1
Ask34
volume0
Intrest5
Strike
63
63
Last Price0.05May 16, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest14
Last Price10.2Apr 23, 2025
Change
00%
Bid30.6
Ask32.5
volume0
Intrest2
Strike
64
64
Last Price0.8Apr 29, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest9
Last Price30.91May 20, 2025
Change
16.31111.71%
Bid29.3
Ask31.8
volume2
Intrest7
Strike
65
65
Last Price0.01May 19, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest32
Last Price13.28Apr 28, 2025
Change
00%
Bid28.4
Ask30.6
volume0
Intrest9
Strike
66
66
Last Price0.38May 02, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest19
Last Price28.58May 20, 2025
Change
2.758.78%
Bid27
Ask29.9
volume30
Intrest36
Strike
67
67
Last Price0.45May 01, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest29
Last Price5.44Apr 21, 2025
Change
00%
Bid26.3
Ask28.8
volume0
Intrest10
Strike
68
68
Last Price0.7May 01, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest20
Last Price7.27Apr 24, 2025
Change
00%
Bid25.4
Ask27.8
volume0
Intrest3
Strike
69
69
Last Price0.54May 01, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest5
Last Price25.53May 20, 2025
Change
0.532.12%
Bid24.4
Ask26.6
volume1
Intrest14
Strike
70
70
Last Price0.02May 19, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest98
Last Price10Apr 28, 2025
Change
00%
Bid23.2
Ask25.5
volume0
Intrest6
Strike
71
71
Last Price0.4May 08, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest36
Last Price24.25May 16, 2025
Change
00%
Bid23.1
Ask24.9
volume0
Intrest155
Strike
72
72
Last Price0.05May 15, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest43
Last Price23.19May 19, 2025
Change
00%
Bid21.3
Ask23.5
volume0
Intrest13
Strike
73
73
Last Price0.1May 12, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest55
Last Price21.89May 16, 2025
Change
00%
Bid20.8
Ask22.7
volume0
Intrest50
Strike
74
74
Last Price0.18May 08, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest12
Last Price20.55May 20, 2025
Change
0.864.02%
Bid20.4
Ask21.1
volume3
Intrest45
Strike
75
75
Last Price0.1May 16, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest138
Last Price20.65May 16, 2025
Change
00%
Bid17.8
Ask21.4
volume0
Intrest20
Strike
76
76
Last Price0.07May 13, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest4
Last Price20.35May 13, 2025
Change
00%
Bid18.3
Ask20.2
volume0
Intrest44
Strike
77
77
Last Price0.08May 19, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest42
Last Price18.2May 19, 2025
Change
00%
Bid16
Ask19.2
volume0
Intrest50
Strike
78
78
Last Price0.05May 16, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest442
Last Price17.2May 19, 2025
Change
00%
Bid15.6
Ask17.9
volume0
Intrest53
Strike
79
79
Last Price0.2May 16, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest32
Last Price15.5May 20, 2025
Change
0.342.15%
Bid14.1
Ask17.4
volume4
Intrest128
Strike
80
80
Last Price0.05May 19, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest244
Last Price15.13May 16, 2025
Change
00%
Bid13.2
Ask16
volume0
Intrest102
Strike
81
81
Last Price0.1May 13, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest211
Last Price14.77May 19, 2025
Change
00%
Bid12.5
Ask15
volume0
Intrest45
Strike
82
82
Last Price0.03May 20, 2025
Change
0.0125%
Bid-
Ask0.3
volume2
Intrest186
Last Price12.45May 20, 2025
Change
1.057.78%
Bid12.4
Ask13.1
volume5
Intrest43
Strike
83
83
Last Price0.06May 19, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest40
Last Price12.1May 16, 2025
Change
00%
Bid11.4
Ask12.1
volume0
Intrest96
Strike
84
84
Last Price0.13May 15, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest133
Last Price11.2May 20, 2025
Change
0.21.75%
Bid10.3
Ask11.2
volume4
Intrest172
Strike
85
85
Last Price0.05May 20, 2025
Change
00%
Bid-
Ask0.1
volume1
Intrest775
Last Price9.23May 20, 2025
Change
1.5714.54%
Bid8.7
Ask11
volume8
Intrest59
Strike
86
86
Last Price0.06May 19, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest73
Last Price8.25May 20, 2025
Change
1.6416.58%
Bid7.2
Ask10.5
volume12
Intrest114
Strike
87
87
Last Price0.07May 20, 2025
Change
0.0116.67%
Bid-
Ask0.1
volume1
Intrest133
Last Price7.33May 20, 2025
Change
0.9211.15%
Bid7.4
Ask9.1
volume6
Intrest88
Strike
88
88
Last Price0.13May 20, 2025
Change
0.0562.5%
Bid-
Ask0.25
volume4
Intrest876
Last Price7.84May 16, 2025
Change
00%
Bid6.5
Ask7.4
volume0
Intrest105
Strike
89
89
Last Price0.13May 20, 2025
Change
00%
Bid0.05
Ask0.15
volume11
Intrest179
Last Price5.28May 20, 2025
Change
1.4121.08%
Bid5.5
Ask7
volume7
Intrest499
Strike
90
90
Last Price0.25May 20, 2025
Change
0.0525%
Bid0.1
Ask0.2
volume142
Intrest197
Last Price5.5May 16, 2025
Change
00%
Bid3.9
Ask5.9
volume0
Intrest378
Strike
91
91
Last Price0.37May 20, 2025
Change
0.0932.14%
Bid0.2
Ask0.3
volume32
Intrest394
Last Price3.8May 20, 2025
Change
1.224%
Bid4
Ask4.3
volume13
Intrest209
Strike
92
92
Last Price0.4May 20, 2025
Change
0.012.44%
Bid0.4
Ask0.45
volume221
Intrest591
Last Price2.83May 20, 2025
Change
1.1528.89%
Bid3.3
Ask3.5
volume4
Intrest87
Strike
93
93
Last Price0.62May 20, 2025
Change
0.023.33%
Bid0.6
Ask0.65
volume85
Intrest185
Last Price2.15May 20, 2025
Change
1.3538.57%
Bid2.55
Ask2.75
volume71
Intrest132
Strike
94
94
Last Price0.95May 20, 2025
Change
0.1721.79%
Bid0.85
Ask1.05
volume105
Intrest199
Last Price1.95May 20, 2025
Change
0.8831.1%
Bid1.45
Ask2.1
volume229
Intrest559
Strike
95
95
Last Price1.27May 20, 2025
Change
0.1210.43%
Bid1.2
Ask1.3
volume229
Intrest400
Last Price1.4May 20, 2025
Change
0.7534.88%
Bid1.4
Ask1.55
volume462
Intrest299
Strike
96
96
Last Price1.85May 20, 2025
Change
0.3523.33%
Bid1.7
Ask1.75
volume28
Intrest148
Last Price1.15May 20, 2025
Change
0.7840.41%
Bid1.2
Ask1.65
volume50
Intrest155
Strike
96.5
96.5
Last Price2.1May 20, 2025
Change
0.3620.69%
Bid1.95
Ask2.05
volume20
Intrest53
Last Price1.05May 20, 2025
Change
0.636.36%
Bid1
Ask1.1
volume319
Intrest355
Strike
97
97
Last Price2.48May 20, 2025
Change
0.4622.77%
Bid2.25
Ask2.35
volume21
Intrest97
Last Price0.68May 20, 2025
Change
0.6749.63%
Bid0.65
Ask0.85
volume113
Intrest365
Strike
98
98
Last Price2.55May 19, 2025
Change
00%
Bid2.25
Ask3
volume0
Intrest156
Last Price0.45May 20, 2025
Change
0.4550%
Bid0.45
Ask0.65
volume31
Intrest249
Strike
99
99
Last Price-
Change
-
Bid2.9
Ask3.8
volume0
Intrest0
Last Price0.3May 20, 2025
Change
0.350%
Bid0.25
Ask0.4
volume316
Intrest1038
Strike
100
100
Last Price4.3May 19, 2025
Change
00%
Bid4.3
Ask4.7
volume0
Intrest45
Last Price0.2May 20, 2025
Change
0.2151.22%
Bid0.15
Ask0.25
volume25
Intrest203
Strike
101
101
Last Price5.5May 16, 2025
Change
00%
Bid3.6
Ask5.9
volume0
Intrest30
Last Price0.1May 20, 2025
Change
0.1965.52%
Bid0.1
Ask0.15
volume93
Intrest195
Strike
102
102
Last Price-
Change
-
Bid4.9
Ask8
volume0
Intrest0
Last Price0.08May 20, 2025
Change
0.1157.89%
Bid0.05
Ask0.1
volume11
Intrest181
Strike
103
103
Last Price7May 16, 2025
Change
00%
Bid5.7
Ask8.9
volume0
Intrest1
Last Price0.15May 19, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest48
Strike
104
104
Last Price-
Change
-
Bid6.9
Ask10.3
volume0
Intrest0
Last Price0.08May 19, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest432
Strike
105
105
Last Price9.2May 16, 2025
Change
00%
Bid7.4
Ask11.4
volume0
Intrest31
Last Price0.08May 16, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest1
Strike
106
106
Last Price-
Change
-
Bid8.5
Ask10.8
volume0
Intrest0
Last Price0.04May 19, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest11
Strike
107
107
Last Price-
Change
-
Bid9.7
Ask11.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
108
108
Last Price-
Change
-
Bid10.6
Ask12.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Strike
109
109
Last Price-
Change
-
Bid11.6
Ask15
volume0
Intrest0
Last Price0.05May 19, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest105
Strike
110
110
Last Price14.8May 20, 2025
Change
325.42%
Bid12.6
Ask16.3
volume2
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
111
111
Last Price-
Change
-
Bid13.5
Ask17.4
volume0
Intrest0
Last Price0.01May 16, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest23
Strike
115
115
Last Price16May 14, 2025
Change
00%
Bid19
Ask19.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
120
120
Last Price25.83May 13, 2025
Change
00%
Bid22.4
Ask26.1
volume0
Intrest0