$115.29
-3.69-3.10%
al cierre: -
$115.00
-0.29-0.25%
After hour: 7:43 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 Price-
Change
-
Bid60.3
Ask62.3
volume0
Intrest0
Strike
53.75
53.75
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid59.8
Ask61
volume0
Intrest0
Strike
55
55
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price60.06Jan 07, 2025
Change
-
Bid58.1
Ask60.1
volume1
Intrest0
Strike
56.25
56.25
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price58.91Jan 07, 2025
Change
-
Bid56.4
Ask58.9
volume1
Intrest0
Strike
57.5
57.5
Last Price0.05Jan 06, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest4
Last Price57.53Jan 07, 2025
Change
-
Bid55.8
Ask57.5
volume1
Intrest0
Strike
58.75
58.75
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price56.38Jan 07, 2025
Change
-
Bid53.9
Ask56.8
volume1
Intrest0
Strike
60
60
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price55.36Jan 07, 2025
Change
-
Bid52.4
Ask55.6
volume3
Intrest0
Strike
61.25
61.25
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price54.18Jan 07, 2025
Change
-
Bid51.4
Ask53.8
volume3
Intrest0
Strike
62.5
62.5
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price52.71Jan 07, 2025
Change
-
Bid50.9
Ask52.4
volume1
Intrest0
Strike
63.75
63.75
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price51.56Jan 07, 2025
Change
-
Bid49.5
Ask51.4
volume1
Intrest0
Strike
65
65
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price-
Change
-
Bid48.1
Ask50.1
volume0
Intrest0
Strike
66.25
66.25
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price48.94Jan 07, 2025
Change
-
Bid47.5
Ask48.8
volume1
Intrest12
Strike
67.5
67.5
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price47.77Jan 07, 2025
Change
-
Bid45.1
Ask47.6
volume1
Intrest0
Strike
68.75
68.75
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price44.6Dec 17, 2024
Change
00%
Bid44.6
Ask45.9
volume0
Intrest4
Strike
70
70
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price-
Change
-
Bid42.6
Ask45
volume0
Intrest0
Strike
71.25
71.25
Last Price-
Change
-
Bid-
Ask1.25
volume0
Intrest0
Last Price-
Change
-
Bid41.4
Ask43.8
volume0
Intrest0
Strike
72.5
72.5
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price-
Change
-
Bid40.1
Ask42.8
volume0
Intrest0
Strike
73.75
73.75
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price-
Change
-
Bid38.7
Ask41.4
volume0
Intrest0
Strike
75
75
Last Price-
Change
-
Bid-
Ask1.25
volume0
Intrest0
Last Price-
Change
-
Bid38.3
Ask40.6
volume0
Intrest0
Strike
76.25
76.25
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price-
Change
-
Bid36.2
Ask39
volume0
Intrest0
Strike
77.5
77.5
Last Price-
Change
-
Bid-
Ask0.45
volume0
Intrest0
Last Price-
Change
-
Bid34.9
Ask37.7
volume0
Intrest0
Strike
78.75
78.75
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price31.75Dec 13, 2024
Change
00%
Bid34.1
Ask36.2
volume0
Intrest3
Strike
80
80
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price-
Change
-
Bid33.1
Ask35
volume0
Intrest0
Strike
81.25
81.25
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Last Price-
Change
-
Bid31.5
Ask33.8
volume0
Intrest0
Strike
82.5
82.5
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest8
Last Price-
Change
-
Bid30.3
Ask32.2
volume0
Intrest0
Strike
83.75
83.75
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest8
Last Price-
Change
-
Bid29.7
Ask31
volume0
Intrest0
Strike
85
85
Last Price0.08Dec 16, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest6
Last Price31.9Jan 06, 2025
Change
00%
Bid27.5
Ask30
volume0
Intrest4
Strike
86.25
86.25
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price27.7Jan 03, 2025
Change
00%
Bid27.3
Ask28.8
volume0
Intrest4
Strike
87.5
87.5
Last Price0.38Dec 18, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest52
Last Price-
Change
-
Bid25.9
Ask27.7
volume0
Intrest0
Strike
88.75
88.75
Last Price0.42Dec 18, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest4
Last Price25.2Jan 07, 2025
Change
3.311.58%
Bid25.1
Ask26
volume39
Intrest101
Strike
90
90
Last Price0.08Dec 17, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest27
Last Price-
Change
-
Bid23.8
Ask24.7
volume0
Intrest0
Strike
91.25
91.25
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest4
Last Price21.36Dec 24, 2024
Change
00%
Bid21.6
Ask23.3
volume0
Intrest3
Strike
92.5
92.5
Last Price0.21Dec 13, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest27
Last Price-
Change
-
Bid21.3
Ask22.2
volume0
Intrest0
Strike
93.75
93.75
Last Price0.11Dec 27, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest209
Last Price20.15Jan 07, 2025
Change
2.4713.97%
Bid20
Ask20.9
volume9
Intrest13
Strike
95
95
Last Price0.06Jan 06, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest146
Last Price17Dec 27, 2024
Change
00%
Bid18.3
Ask19.7
volume0
Intrest0
Strike
96.25
96.25
Last Price0.05Jan 07, 2025
Change
0.0758.33%
Bid-
Ask0.25
volume1
Intrest293
Last Price-
Change
-
Bid18.1
Ask18.9
volume0
Intrest0
Strike
97
97
Last Price-
Change
-
Bid-
Ask0.3
volume0
Intrest0
Last Price13Dec 06, 2024
Change
00%
Bid17.5
Ask18.4
volume0
Intrest2
Strike
97.5
97.5
Last Price0.14Dec 30, 2024
Change
00%
Bid-
Ask0.3
volume0
Intrest101
Last Price-
Change
-
Bid15.8
Ask18
volume0
Intrest0
Strike
98
98
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price17Dec 16, 2024
Change
00%
Bid16.3
Ask17.1
volume0
Intrest1
Strike
98.75
98.75
Last Price0.25Dec 23, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest99
Last Price15.3Jan 07, 2025
Change
3.418.18%
Bid15.1
Ask15.9
volume3
Intrest25
Strike
100
100
Last Price0.05Jan 06, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest402
Last Price11.8Jan 03, 2025
Change
00%
Bid13.8
Ask14.7
volume0
Intrest5
Strike
101.25
101.25
Last Price0.14Jan 06, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest31
Last Price12.71Jan 03, 2025
Change
00%
Bid12.3
Ask13.5
volume0
Intrest53
Strike
102.5
102.5
Last Price0.05Jan 06, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest63
Last Price12Jan 07, 2025
Change
2.919.46%
Bid10.1
Ask12.2
volume2
Intrest23
Strike
103.75
103.75
Last Price0.05Jan 07, 2025
Change
0.0125%
Bid-
Ask0.1
volume2
Intrest114
Last Price10.14Jan 07, 2025
Change
0.262.5%
Bid9.6
Ask10.9
volume32
Intrest91
Strike
105
105
Last Price0.07Jan 07, 2025
Change
00%
Bid-
Ask0.1
volume23
Intrest354
Last Price10.83Jan 07, 2025
Change
2.0723.63%
Bid8.1
Ask9.6
volume4
Intrest30
Strike
106.25
106.25
Last Price0.05Jan 07, 2025
Change
0.0116.67%
Bid-
Ask0.15
volume10
Intrest261
Last Price11.4Jan 06, 2025
Change
00%
Bid7.4
Ask8.4
volume0
Intrest88
Strike
107.5
107.5
Last Price0.07Jan 07, 2025
Change
0.0112.5%
Bid0.05
Ask0.15
volume8
Intrest166
Last Price7.55Jan 07, 2025
Change
2.7526.7%
Bid6.1
Ask7.1
volume2
Intrest141
Strike
108.75
108.75
Last Price0.17Jan 07, 2025
Change
0.11183.33%
Bid0.1
Ask0.2
volume126
Intrest790
Last Price5.24Jan 07, 2025
Change
3.9142.73%
Bid4.3
Ask5.7
volume6
Intrest226
Strike
110
110
Last Price0.22Jan 07, 2025
Change
0.12120%
Bid0.2
Ask0.25
volume61
Intrest211
Last Price5.63Jan 07, 2025
Change
2.3929.8%
Bid4.3
Ask4.6
volume20
Intrest488
Strike
111.25
111.25
Last Price0.4Jan 07, 2025
Change
0.25166.67%
Bid0.3
Ask0.4
volume15
Intrest473
Last Price3.61Jan 07, 2025
Change
2.6942.7%
Bid3.3
Ask3.5
volume53
Intrest264
Strike
112.5
112.5
Last Price0.65Jan 07, 2025
Change
0.42182.61%
Bid0.5
Ask0.6
volume29
Intrest644
Last Price2.41Jan 07, 2025
Change
2.9454.95%
Bid2.35
Ask2.6
volume41
Intrest151
Strike
113.75
113.75
Last Price0.9Jan 07, 2025
Change
0.55157.14%
Bid0.85
Ask0.95
volume195
Intrest411
Last Price1.8Jan 07, 2025
Change
2.558.14%
Bid1.65
Ask1.8
volume154
Intrest380
Strike
115
115
Last Price1.35Jan 07, 2025
Change
0.82154.72%
Bid1.3
Ask1.4
volume187
Intrest1174
Last Price1.29Jan 07, 2025
Change
2.3164.17%
Bid1.1
Ask1.2
volume82
Intrest212
Strike
116.25
116.25
Last Price2.08Jan 07, 2025
Change
1.25150.6%
Bid1.95
Ask2.1
volume374
Intrest1154
Last Price0.71Jan 07, 2025
Change
2.0974.64%
Bid0.65
Ask0.75
volume178
Intrest355
Strike
117.5
117.5
Last Price3.14Jan 07, 2025
Change
1.94161.67%
Bid2.75
Ask3
volume63
Intrest340
Last Price0.43Jan 07, 2025
Change
1.5778.5%
Bid0.4
Ask0.5
volume99
Intrest681
Strike
118.75
118.75
Last Price3.14Jan 07, 2025
Change
1.4181.5%
Bid3.7
Ask4
volume29
Intrest666
Last Price0.28Jan 07, 2025
Change
1.1280%
Bid0.2
Ask0.3
volume248
Intrest499
Strike
120
120
Last Price5.09Jan 07, 2025
Change
2.4995.77%
Bid4.7
Ask5.1
volume13
Intrest96
Last Price0.14Jan 07, 2025
Change
0.6682.5%
Bid0.1
Ask0.2
volume134
Intrest289
Strike
121.25
121.25
Last Price3.6Jan 06, 2025
Change
00%
Bid5.6
Ask7
volume0
Intrest20
Last Price0.1Jan 07, 2025
Change
0.583.33%
Bid0.05
Ask0.15
volume52
Intrest125
Strike
122.5
122.5
Last Price4.83Jan 07, 2025
Change
5.3752.65%
Bid6.8
Ask8.5
volume5
Intrest5
Last Price0.05Jan 07, 2025
Change
0.4489.8%
Bid0.05
Ask0.1
volume25
Intrest388
Strike
123.75
123.75
Last Price-
Change
-
Bid8
Ask9.2
volume0
Intrest0
Last Price0.1Jan 07, 2025
Change
0.266.67%
Bid-
Ask0.1
volume32
Intrest534
Strike
125
125
Last Price7Jan 07, 2025
Change
5.744.88%
Bid9.2
Ask10.9
volume5
Intrest0
Last Price0.2Jan 06, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest61
Strike
126
126
Last Price13.3Dec 27, 2024
Change
00%
Bid10.1
Ask11.3
volume0
Intrest0
Last Price0.1Jan 06, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest68
Strike
127.5
127.5
Last Price-
Change
-
Bid11.7
Ask12.5
volume0
Intrest0
Last Price0.02Jan 07, 2025
Change
0.0360%
Bid-
Ask0.1
volume1
Intrest1
Strike
129
129
Last Price-
Change
-
Bid13.2
Ask14.3
volume0
Intrest0
Last Price0.11Jan 07, 2025
Change
0.06120%
Bid-
Ask0.1
volume1
Intrest57
Strike
130
130
Last Price-
Change
-
Bid14.1
Ask15
volume0
Intrest0
Last Price0.02Jan 06, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest11
Strike
131
131
Last Price-
Change
-
Bid15.2
Ask16
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Strike
132.5
132.5
Last Price-
Change
-
Bid16.7
Ask18
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.4
volume0
Intrest0
Strike
134
134
Last Price-
Change
-
Bid18.2
Ask19.4
volume0
Intrest0
Last Price0.05Dec 27, 2024
Change
00%
Bid-
Ask0.3
volume0
Intrest1
Strike
135
135
Last Price-
Change
-
Bid18.9
Ask20.6
volume0
Intrest0
Last Price0.02Jan 06, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest14
Strike
137.5
137.5
Last Price25.2Dec 27, 2024
Change
00%
Bid21.4
Ask22.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Strike
140
140
Last Price-
Change
-
Bid24.1
Ask25.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Strike
142.5
142.5
Last Price-
Change
-
Bid26.3
Ask28.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.25
volume0
Intrest0
Strike
145
145
Last Price-
Change
-
Bid28.9
Ask31.1
volume0
Intrest0
Last Price0.25Jan 06, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest4
Strike
150
150
Last Price-
Change
-
Bid34.1
Ask35.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.8
volume0
Intrest0
Strike
155
155
Last Price-
Change
-
Bid38.4
Ask41.4
volume0
Intrest0
Last Price0.75Dec 13, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest1
Strike
160
160
Last Price-
Change
-
Bid43.8
Ask45.2
volume0
Intrest0