$80.25
1.121.42%
al cierre: -
$80.20
-0.05-0.06%
After hour: 5:49 PM EDT
Comments
Loading...
Arista Networks (NYSE:ANET) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de Arista Networks a varios precios de ejercicio y fechas de vencimiento. Los operadores utilizan esta información para analizar posibles operaciones y evaluar el sentimiento del mercado para 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 Price18Mar 11, 2025
Change
00%
Bid19.7
Ask20.9
volume0
Intrest4
Strike
60
60
Last Price0.05Mar 11, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest12
Last Price12.61Mar 10, 2025
Change
00%
Bid15.6
Ask16.9
volume0
Intrest1
Strike
64
64
Last Price0.08Mar 10, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest10
Last Price11.79Mar 10, 2025
Change
00%
Bid14.5
Ask15.7
volume0
Intrest1
Strike
65
65
Last Price0.01Mar 12, 2025
Change
0.0266.67%
Bid-
Ask0.05
volume26
Intrest968
Last Price15.01Mar 12, 2025
Change
2.4919.89%
Bid13.6
Ask15
volume1
Intrest1
Strike
66
66
Last Price0.12Mar 10, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest9
Last Price14.18Mar 12, 2025
Change
-
Bid12.6
Ask14
volume1
Intrest0
Strike
67
67
Last Price0.05Mar 11, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest16
Last Price9.1Mar 11, 2025
Change
00%
Bid11.7
Ask12.8
volume0
Intrest1
Strike
68
68
Last Price0.28Mar 10, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest780
Last Price-
Change
-
Bid10.6
Ask12
volume0
Intrest0
Strike
69
69
Last Price0.04Mar 12, 2025
Change
0.0660%
Bid-
Ask0.2
volume1
Intrest65
Last Price8.5Mar 11, 2025
Change
00%
Bid9.9
Ask10.9
volume0
Intrest36
Strike
70
70
Last Price0.06Mar 12, 2025
Change
0.0440%
Bid-
Ask0.15
volume4
Intrest361
Last Price-
Change
-
Bid8.6
Ask10
volume0
Intrest0
Strike
71
71
Last Price0.2Mar 11, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest33
Last Price-
Change
-
Bid7.5
Ask9.1
volume0
Intrest0
Strike
72
72
Last Price0.06Mar 12, 2025
Change
0.1470%
Bid0.05
Ask0.1
volume17
Intrest109
Last Price8.1Mar 12, 2025
Change
0.151.82%
Bid7.1
Ask7.9
volume22
Intrest26
Strike
73
73
Last Price0.1Mar 12, 2025
Change
0.2369.7%
Bid0.05
Ask0.15
volume35
Intrest32
Last Price4.74Mar 10, 2025
Change
00%
Bid5.9
Ask7.1
volume0
Intrest3
Strike
74
74
Last Price0.15Mar 12, 2025
Change
0.2764.29%
Bid0.1
Ask0.2
volume58
Intrest271
Last Price6.2Mar 12, 2025
Change
0.11.64%
Bid5.4
Ask6.2
volume4
Intrest97
Strike
75
75
Last Price0.21Mar 12, 2025
Change
0.3965%
Bid0.2
Ask0.3
volume43
Intrest948
Last Price5.38Mar 12, 2025
Change
0.8819.56%
Bid3.6
Ask5.4
volume2
Intrest5
Strike
76
76
Last Price0.25Mar 12, 2025
Change
0.5367.95%
Bid0.3
Ask0.4
volume56
Intrest285
Last Price3.45Mar 12, 2025
Change
0.8419.58%
Bid3.7
Ask3.9
volume2
Intrest215
Strike
77
77
Last Price0.5Mar 12, 2025
Change
0.6556.52%
Bid0.45
Ask0.55
volume51
Intrest557
Last Price2.9Mar 12, 2025
Change
0.319.66%
Bid2.2
Ask3.1
volume20
Intrest109
Strike
78
78
Last Price0.74Mar 12, 2025
Change
0.7650.67%
Bid0.65
Ask0.8
volume155
Intrest1028
Last Price2.5Mar 12, 2025
Change
0.3813.19%
Bid1.55
Ask2.4
volume19
Intrest93
Strike
79
79
Last Price1.1Mar 12, 2025
Change
0.4529.03%
Bid0.95
Ask1.1
volume34
Intrest84
Last Price1.75Mar 12, 2025
Change
0.074.17%
Bid1.65
Ask1.8
volume615
Intrest626
Strike
80
80
Last Price1.49Mar 12, 2025
Change
0.6630.7%
Bid1.35
Ask1.5
volume199
Intrest866
Last Price1.2Mar 12, 2025
Change
0.2416.67%
Bid1.2
Ask1.3
volume183
Intrest400
Strike
81
81
Last Price1.77Mar 12, 2025
Change
1.1439.18%
Bid1.85
Ask2
volume24
Intrest263
Last Price0.8Mar 12, 2025
Change
0.1515.79%
Bid0.75
Ask0.9
volume194
Intrest652
Strike
82
82
Last Price2.36Mar 12, 2025
Change
0.4917.19%
Bid2.45
Ask2.65
volume127
Intrest653
Last Price0.55Mar 12, 2025
Change
0.2833.73%
Bid0.5
Ask0.6
volume147
Intrest446
Strike
83
83
Last Price3.4Mar 12, 2025
Change
237.04%
Bid3.1
Ask3.4
volume8
Intrest157
Last Price0.35Mar 12, 2025
Change
0.236.36%
Bid0.3
Ask0.4
volume91
Intrest313
Strike
84
84
Last Price3.7Mar 12, 2025
Change
0.5512.94%
Bid3.9
Ask4.7
volume41
Intrest172
Last Price0.2Mar 12, 2025
Change
0.1542.86%
Bid0.15
Ask0.25
volume2497
Intrest2379
Strike
85
85
Last Price4.72Mar 12, 2025
Change
0.7814.18%
Bid4.8
Ask5.1
volume166
Intrest617
Last Price0.11Mar 12, 2025
Change
0.1456%
Bid0.1
Ask0.2
volume280
Intrest1012
Strike
86
86
Last Price5.45Mar 12, 2025
Change
1.4521.01%
Bid5.6
Ask6.2
volume1
Intrest201
Last Price0.1Mar 12, 2025
Change
0.150%
Bid0.05
Ask0.1
volume218
Intrest358
Strike
87
87
Last Price9.88Mar 10, 2025
Change
00%
Bid6.4
Ask7.2
volume0
Intrest102
Last Price0.09Mar 12, 2025
Change
0.0430.77%
Bid-
Ask0.15
volume25
Intrest542
Strike
88
88
Last Price5.9Mar 12, 2025
Change
3.8539.49%
Bid7.5
Ask8.1
volume2
Intrest77
Last Price0.05Mar 12, 2025
Change
0.0550%
Bid-
Ask0.1
volume25
Intrest268
Strike
89
89
Last Price9.27Mar 12, 2025
Change
0.273%
Bid8.4
Ask9.3
volume25
Intrest342
Last Price0.02Mar 12, 2025
Change
0.0360%
Bid-
Ask0.1
volume1842
Intrest2097
Strike
90
90
Last Price9.48Mar 12, 2025
Change
0.333.61%
Bid9.3
Ask10.2
volume144
Intrest901
Last Price0.06Mar 12, 2025
Change
0.0120%
Bid-
Ask0.1
volume4
Intrest175
Strike
91
91
Last Price10.5Mar 12, 2025
Change
0.43.67%
Bid10.3
Ask11.1
volume13
Intrest1061
Last Price0.05Mar 12, 2025
Change
0.0550%
Bid-
Ask0.2
volume11
Intrest140
Strike
92
92
Last Price11.4Mar 12, 2025
Change
0.54.2%
Bid11.5
Ask13.7
volume13
Intrest94
Last Price0.03Mar 12, 2025
Change
00%
Bid-
Ask0.15
volume1
Intrest225
Strike
93
93
Last Price12.55Mar 12, 2025
Change
0.21.57%
Bid12.2
Ask13.4
volume8
Intrest43
Last Price0.1Mar 12, 2025
Change
0.05100%
Bid-
Ask0.1
volume200
Intrest443
Strike
94
94
Last Price13.55Mar 12, 2025
Change
0.53.83%
Bid13.5
Ask14
volume12
Intrest35
Last Price0.04Mar 12, 2025
Change
0.02100%
Bid-
Ask0.05
volume20
Intrest192
Strike
95
95
Last Price14.31Mar 12, 2025
Change
0.392.65%
Bid14.5
Ask15.1
volume18
Intrest669
Last Price0.03Mar 12, 2025
Change
0.0457.14%
Bid-
Ask0.05
volume1
Intrest329
Strike
96
96
Last Price15.17Mar 12, 2025
Change
0.533.38%
Bid15.4
Ask16
volume2
Intrest26
Last Price0.04Mar 11, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest105
Strike
97
97
Last Price16.82Mar 12, 2025
Change
0.523.19%
Bid16.4
Ask18.6
volume2
Intrest14
Last Price0.04Mar 10, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest48
Strike
98
98
Last Price18.2Mar 11, 2025
Change
00%
Bid17.3
Ask18.1
volume0
Intrest3
Last Price0.01Mar 11, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest277
Strike
99
99
Last Price19.2Mar 11, 2025
Change
00%
Bid18.3
Ask19.1
volume0
Intrest8
Last Price0.03Mar 12, 2025
Change
0.0150%
Bid-
Ask0.05
volume1
Intrest278
Strike
100
100
Last Price19.2Mar 11, 2025
Change
00%
Bid19.4
Ask20.1
volume0
Intrest7
Last Price0.03Mar 10, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest593
Strike
101
101
Last Price20.41Mar 11, 2025
Change
00%
Bid20.4
Ask21
volume0
Intrest0
Last Price0.03Mar 12, 2025
Change
00%
Bid-
Ask0.05
volume1
Intrest244
Strike
102
102
Last Price17.87Mar 06, 2025
Change
00%
Bid21.1
Ask22.2
volume0
Intrest0
Last Price0.35Mar 05, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest107
Strike
103
103
Last Price20.5Mar 07, 2025
Change
00%
Bid22.2
Ask23.3
volume0
Intrest1
Last Price0.05Mar 10, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest114
Strike
104
104
Last Price26.7Mar 10, 2025
Change
00%
Bid23.4
Ask24.2
volume0
Intrest4
Last Price0.03Mar 11, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest880
Strike
105
105
Last Price24.95Mar 12, 2025
Change
2.4510.89%
Bid24.5
Ask25
volume7
Intrest4
Last Price0.03Mar 10, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest371
Strike
106
106
Last Price26Mar 11, 2025
Change
00%
Bid25.2
Ask26.6
volume0
Intrest0
Last Price0.1Mar 11, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest158
Strike
107
107
Last Price23.8Mar 07, 2025
Change
00%
Bid26
Ask27.6
volume0
Intrest5
Last Price0.1Mar 03, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest63
Strike
108
108
Last Price24.3Mar 06, 2025
Change
00%
Bid27
Ask28.7
volume0
Intrest0
Last Price0.05Mar 06, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest109
Strike
109
109
Last Price28.12Mar 12, 2025
Change
7.234.42%
Bid27.8
Ask29.9
volume1
Intrest0
Last Price0.05Mar 11, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest755
Strike
110
110
Last Price28.94Mar 12, 2025
Change
1.545.62%
Bid28.9
Ask30.7
volume1
Intrest6
Last Price0.02Mar 10, 2025
Change
00%
Bid-
Ask0.85
volume0
Intrest65
Strike
111
111
Last Price30Mar 07, 2025
Change
00%
Bid30
Ask31.9
volume0
Intrest2
Last Price0.07Mar 10, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest213
Strike
112
112
Last Price35.64Mar 10, 2025
Change
00%
Bid31.2
Ask32.7
volume0
Intrest0
Last Price0.11Mar 06, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest132
Strike
113
113
Last Price36.46Mar 10, 2025
Change
00%
Bid31.3
Ask34.4
volume0
Intrest0
Last Price0.08Mar 04, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest72
Strike
114
114
Last Price36.85Mar 10, 2025
Change
00%
Bid32.9
Ask34.9
volume0
Intrest1
Last Price0.03Mar 05, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest168
Strike
115
115
Last Price36.36Mar 11, 2025
Change
00%
Bid34
Ask35.9
volume0
Intrest8
Last Price0.23Mar 04, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest44
Strike
116
116
Last Price39.38Mar 10, 2025
Change
00%
Bid34.7
Ask37.3
volume0
Intrest0
Last Price0.05Mar 05, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest58
Strike
117
117
Last Price40.21Mar 10, 2025
Change
00%
Bid35.7
Ask38.1
volume0
Intrest1
Last Price0.09Mar 03, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest261
Strike
118
118
Last Price24.5Feb 25, 2025
Change
00%
Bid36.5
Ask39.1
volume0
Intrest0
Last Price0.15Feb 24, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest67
Strike
119
119
Last Price25.31Feb 24, 2025
Change
00%
Bid37.7
Ask40.2
volume0
Intrest0
Last Price0.24Mar 07, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest119
Strike
120
120
Last Price41.48Mar 11, 2025
Change
00%
Bid38.7
Ask40.9
volume0
Intrest1
Last Price0.05Mar 05, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest46
Strike
121
121
Last Price18.4Feb 21, 2025
Change
00%
Bid39.7
Ask41.9
volume0
Intrest0
Last Price0.28Feb 20, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest10
Strike
122
122
Last Price41.41Mar 12, 2025
Change
24.96151.73%
Bid40.9
Ask42.9
volume1
Intrest0
Last Price0.23Feb 21, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest280
Strike
123
123
Last Price42.24Mar 12, 2025
Change
24.31135.58%
Bid42
Ask44.1
volume1
Intrest0
Last Price0.02Mar 12, 2025
Change
0.1990.48%
Bid-
Ask0.55
volume1
Intrest14
Strike
124
124
Last Price25.18Feb 21, 2025
Change
00%
Bid42.6
Ask44.9
volume0
Intrest0
Last Price0.25Feb 21, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest44
Strike
125
125
Last Price22.13Feb 19, 2025
Change
00%
Bid44
Ask45.8
volume0
Intrest0
Last Price0.24Feb 19, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest1
Strike
126
126
Last Price-
Change
-
Bid44.5
Ask47.4
volume0
Intrest0
Last Price2.27Feb 12, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest3
Strike
127
127
Last Price18.4Feb 18, 2025
Change
00%
Bid45.7
Ask48.1
volume0
Intrest0
Last Price0.04Mar 04, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest10
Strike
128
128
Last Price-
Change
-
Bid46.6
Ask48.9
volume0
Intrest0
Last Price0.15Feb 19, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest104
Strike
129
129
Last Price-
Change
-
Bid47.6
Ask50
volume0
Intrest0
Last Price0.03Feb 24, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest786
Strike
130
130
Last Price-
Change
-
Bid48.9
Ask51.1
volume0
Intrest0
Last Price0.05Mar 03, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest6
Strike
131
131
Last Price-
Change
-
Bid49.6
Ask52.1
volume0
Intrest0
Last Price0.04Mar 11, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest43
Strike
135
135
Last Price-
Change
-
Bid53.3
Ask56.3
volume0
Intrest0
Last Price0.09Feb 28, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest190
Strike
140
140
Last Price-
Change
-
Bid58.8
Ask61.1
volume0
Intrest0
Last Price0.05Feb 19, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest148
Strike
145
145
Last Price-
Change
-
Bid63.3
Ask66.1
volume0
Intrest0
Last Price0.25Feb 18, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest128
Strike
150
150
Last Price-
Change
-
Bid68.5
Ask71.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
155
155
Last Price-
Change
-
Bid73.4
Ask76
volume0
Intrest0
Last Price0.45Feb 10, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest10
Strike
160
160
Last Price-
Change
-
Bid79.1
Ask80.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid83.5
Ask86.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
170
170
Last Price-
Change
-
Bid88.9
Ask91.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
175
175
Last Price64.06Feb 18, 2025
Change
00%
Bid93.9
Ask96.1
volume0
Intrest0