$86.64
0.270.31%
al cierre: -
$86.25
-0.39-0.45%
After hour: May 30, 7:42 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
-
Bid50.6
Ask53.1
volume0
Intrest0
Strike
40
40
Last Price0.03May 23, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest1
Last Price-
Change
-
Bid49.6
Ask52.1
volume0
Intrest0
Strike
41
41
Last Price0.1May 23, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest1
Last Price48.43May 23, 2025
Change
00%
Bid47.5
Ask49.8
volume0
Intrest0
Strike
42
42
Last Price0.1May 20, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest1
Last Price47.59May 23, 2025
Change
00%
Bid47.6
Ask50.1
volume0
Intrest0
Strike
43
43
Last Price0.03May 14, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest1
Last Price-
Change
-
Bid46.6
Ask47.9
volume0
Intrest0
Strike
44
44
Last Price0.15May 14, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest1
Last Price25.02Apr 09, 2025
Change
00%
Bid45.6
Ask48.1
volume0
Intrest7
Strike
45
45
Last Price0.15May 06, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest2
Last Price45.24May 23, 2025
Change
00%
Bid45
Ask45.6
volume0
Intrest144
Strike
46
46
Last Price0.25May 06, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest1
Last Price-
Change
-
Bid43.6
Ask44.5
volume0
Intrest0
Strike
47
47
Last Price0.5Apr 16, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest2
Last Price-
Change
-
Bid42.5
Ask44.3
volume0
Intrest0
Strike
48
48
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price-
Change
-
Bid41.5
Ask42.8
volume0
Intrest0
Strike
49
49
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price-
Change
-
Bid40.6
Ask41.7
volume0
Intrest0
Strike
50
50
Last Price0.04May 20, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest2
Last Price-
Change
-
Bid39.5
Ask41
volume0
Intrest0
Strike
51
51
Last Price0.11May 20, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest1
Last Price-
Change
-
Bid38.3
Ask41
volume0
Intrest0
Strike
52
52
Last Price0.05May 22, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest4
Last Price-
Change
-
Bid37.7
Ask38.7
volume0
Intrest0
Strike
53
53
Last Price0.12May 22, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest3
Last Price19.01Apr 23, 2025
Change
00%
Bid36.6
Ask37.7
volume0
Intrest1
Strike
54
54
Last Price0.03May 23, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest22
Last Price19.05Apr 15, 2025
Change
00%
Bid35.6
Ask36.7
volume0
Intrest5
Strike
55
55
Last Price0.1May 23, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest36
Last Price-
Change
-
Bid34.3
Ask35.5
volume0
Intrest0
Strike
56
56
Last Price0.15May 02, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest4
Last Price-
Change
-
Bid33.4
Ask34.8
volume0
Intrest0
Strike
57
57
Last Price0.05May 20, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest5
Last Price38.56May 19, 2025
Change
00%
Bid32.6
Ask33.6
volume0
Intrest3
Strike
58
58
Last Price0.12May 20, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest7
Last Price-
Change
-
Bid31.6
Ask32.7
volume0
Intrest0
Strike
59
59
Last Price0.03May 23, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest15
Last Price35.03May 20, 2025
Change
00%
Bid30.6
Ask31.6
volume0
Intrest10
Strike
60
60
Last Price0.1May 23, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest34
Last Price14.9Apr 14, 2025
Change
00%
Bid29.6
Ask30.7
volume0
Intrest1
Strike
61
61
Last Price0.18May 06, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest15
Last Price-
Change
-
Bid28.5
Ask30.8
volume0
Intrest0
Strike
62
62
Last Price0.25May 02, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest17
Last Price12.45Apr 15, 2025
Change
00%
Bid27.4
Ask28.7
volume0
Intrest5
Strike
63
63
Last Price0.09May 22, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest11
Last Price10.2Apr 23, 2025
Change
00%
Bid26.8
Ask27.7
volume0
Intrest2
Strike
64
64
Last Price0.8Apr 29, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest9
Last Price26.1May 23, 2025
Change
00%
Bid25.5
Ask26.6
volume0
Intrest9
Strike
65
65
Last Price0.01May 19, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest32
Last Price13.28Apr 28, 2025
Change
00%
Bid24.6
Ask25.8
volume0
Intrest9
Strike
66
66
Last Price0.38May 02, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest19
Last Price28.58May 20, 2025
Change
00%
Bid23.8
Ask24.5
volume0
Intrest35
Strike
67
67
Last Price0.45May 01, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest29
Last Price5.44Apr 21, 2025
Change
00%
Bid22.7
Ask23.6
volume0
Intrest10
Strike
68
68
Last Price0.7May 01, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest20
Last Price7.27Apr 24, 2025
Change
00%
Bid21.5
Ask22.5
volume0
Intrest3
Strike
69
69
Last Price0.54May 01, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest5
Last Price25.53May 20, 2025
Change
00%
Bid20.8
Ask21.5
volume0
Intrest13
Strike
70
70
Last Price0.02May 19, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest98
Last Price10Apr 28, 2025
Change
00%
Bid19.8
Ask20.6
volume0
Intrest6
Strike
71
71
Last Price0.4May 08, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest36
Last Price19.04May 23, 2025
Change
00%
Bid18.8
Ask19.5
volume0
Intrest153
Strike
72
72
Last Price0.05May 15, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest43
Last Price20.03May 22, 2025
Change
00%
Bid17.7
Ask18.6
volume0
Intrest17
Strike
73
73
Last Price0.1May 12, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest55
Last Price17May 23, 2025
Change
00%
Bid16.7
Ask17.6
volume0
Intrest50
Strike
74
74
Last Price0.18May 08, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest12
Last Price16May 23, 2025
Change
00%
Bid15.7
Ask16.6
volume0
Intrest37
Strike
75
75
Last Price0.1May 16, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest138
Last Price17.23May 22, 2025
Change
00%
Bid14.6
Ask15.5
volume0
Intrest16
Strike
76
76
Last Price0.07May 13, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest4
Last Price13.7May 23, 2025
Change
00%
Bid13.7
Ask14.5
volume0
Intrest44
Strike
77
77
Last Price0.08May 19, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest42
Last Price12.89May 23, 2025
Change
00%
Bid13
Ask13.5
volume0
Intrest50
Strike
78
78
Last Price0.05May 16, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest442
Last Price11.51May 23, 2025
Change
00%
Bid11.8
Ask12.6
volume0
Intrest53
Strike
79
79
Last Price0.2May 16, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest32
Last Price11.35May 23, 2025
Change
00%
Bid10.9
Ask11.5
volume0
Intrest124
Strike
80
80
Last Price0.13May 23, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest244
Last Price10.36May 23, 2025
Change
00%
Bid9.8
Ask10.4
volume0
Intrest102
Strike
81
81
Last Price0.1May 13, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest211
Last Price9.04May 23, 2025
Change
00%
Bid8.7
Ask9.6
volume0
Intrest39
Strike
82
82
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest183
Last Price7.83May 23, 2025
Change
00%
Bid8
Ask8.5
volume0
Intrest38
Strike
83
83
Last Price0.05May 23, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest50
Last Price6.7May 23, 2025
Change
00%
Bid6.8
Ask7.3
volume0
Intrest95
Strike
84
84
Last Price0.04May 22, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest132
Last Price6.28May 23, 2025
Change
00%
Bid5.9
Ask6.5
volume0
Intrest167
Strike
85
85
Last Price0.05May 23, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest775
Last Price5.24May 23, 2025
Change
00%
Bid4.9
Ask5.5
volume0
Intrest56
Strike
86
86
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest73
Last Price4.36May 23, 2025
Change
00%
Bid4
Ask4.3
volume0
Intrest112
Strike
87
87
Last Price0.05May 23, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest134
Last Price3.1May 23, 2025
Change
00%
Bid2.75
Ask3.5
volume0
Intrest82
Strike
88
88
Last Price0.05May 23, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest756
Last Price2.27May 23, 2025
Change
00%
Bid1.75
Ask2.5
volume0
Intrest102
Strike
89
89
Last Price0.03May 23, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest193
Last Price1.2May 23, 2025
Change
00%
Bid0.85
Ask1.45
volume0
Intrest484
Strike
90
90
Last Price0.03May 23, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest351
Last Price0.35May 23, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest376
Strike
91
91
Last Price0.1May 23, 2025
Change
00%
Bid0.1
Ask0.2
volume0
Intrest450
Last Price0.1May 23, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest209
Strike
92
92
Last Price0.87May 23, 2025
Change
00%
Bid0.7
Ask1.15
volume0
Intrest836
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest146
Strike
93
93
Last Price2.18May 23, 2025
Change
00%
Bid1.05
Ask3.1
volume0
Intrest224
Last Price0.03May 23, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest179
Strike
94
94
Last Price2.84May 23, 2025
Change
00%
Bid2.7
Ask3.4
volume0
Intrest234
Last Price0.03May 23, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest678
Strike
95
95
Last Price3.8May 23, 2025
Change
00%
Bid3.7
Ask4.5
volume0
Intrest471
Last Price0.03May 23, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest500
Strike
96
96
Last Price4.81May 23, 2025
Change
00%
Bid3.6
Ask5.2
volume0
Intrest161
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest140
Strike
96.5
96.5
Last Price5.92May 23, 2025
Change
00%
Bid3.5
Ask5.9
volume0
Intrest82
Last Price0.03May 23, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest526
Strike
97
97
Last Price5.47May 23, 2025
Change
00%
Bid3.9
Ask7.8
volume0
Intrest81
Last Price0.04May 23, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest422
Strike
98
98
Last Price6.7May 23, 2025
Change
00%
Bid4.9
Ask8.9
volume0
Intrest87
Last Price0.03May 23, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest213
Strike
99
99
Last Price-
Change
-
Bid5.9
Ask9.9
volume0
Intrest0
Last Price0.03May 23, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1044
Strike
100
100
Last Price9.43May 23, 2025
Change
00%
Bid8.6
Ask9.5
volume0
Intrest35
Last Price0.02May 23, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest171
Strike
101
101
Last Price5.5May 16, 2025
Change
00%
Bid7.9
Ask11.9
volume0
Intrest0
Last Price0.03May 23, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest239
Strike
102
102
Last Price-
Change
-
Bid8.9
Ask12.9
volume0
Intrest0
Last Price0.04May 21, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest190
Strike
103
103
Last Price11.85May 23, 2025
Change
00%
Bid9.9
Ask13.9
volume0
Intrest1
Last Price0.01May 21, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest55
Strike
104
104
Last Price12.77May 23, 2025
Change
00%
Bid10.9
Ask14.9
volume0
Intrest0
Last Price0.03May 23, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest430
Strike
105
105
Last Price11.72May 22, 2025
Change
00%
Bid11.9
Ask15.9
volume0
Intrest0
Last Price0.08May 16, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest1
Strike
106
106
Last Price-
Change
-
Bid12.9
Ask16.9
volume0
Intrest0
Last Price0.04May 19, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest11
Strike
107
107
Last Price-
Change
-
Bid13.9
Ask17.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.05
volume0
Intrest0
Strike
108
108
Last Price-
Change
-
Bid14.9
Ask18.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Strike
109
109
Last Price-
Change
-
Bid15.9
Ask19.9
volume0
Intrest0
Last Price0.05May 19, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest105
Strike
110
110
Last Price14.8May 20, 2025
Change
00%
Bid16.9
Ask20.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Strike
111
111
Last Price-
Change
-
Bid17.9
Ask21.8
volume0
Intrest0
Last Price0.01May 16, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest23
Strike
115
115
Last Price21.9May 22, 2025
Change
00%
Bid21.9
Ask25.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Strike
120
120
Last Price25.83May 13, 2025
Change
00%
Bid26.9
Ask30.9
volume0
Intrest0