$86.25
-3.99-4.42%
al cierre: -
$86.32
0.070.08%
After hour: Jun 20, 7:51 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 Price61.5May 01, 2025
Change
00%
Bid57.6
Ask59.2
volume0
Intrest11
Strike
27.5
27.5
Last Price0.09Apr 22, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest31
Last Price59.11Jun 20, 2025
Change
-
Bid56.2
Ask57.9
volume1
Intrest8
Strike
28.75
28.75
Last Price-
Change
-
Bid-
Ask0.35
volume0
Intrest4
Last Price57.94Jun 20, 2025
Change
-
Bid55.1
Ask56.7
volume1
Intrest8
Strike
30
30
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest12
Last Price60.6Feb 28, 2025
Change
00%
Bid53.9
Ask56.5
volume0
Intrest4
Strike
31.25
31.25
Last Price-
Change
-
Bid-
Ask0.35
volume0
Intrest0
Last Price-
Change
-
Bid53.2
Ask55
volume0
Intrest0
Strike
32.5
32.5
Last Price0.2Feb 12, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest1
Last Price53.1Jun 20, 2025
Change
29.0535.36%
Bid51
Ask54.1
volume4
Intrest4
Strike
33.75
33.75
Last Price-
Change
-
Bid-
Ask0.35
volume0
Intrest0
Last Price69.95Feb 19, 2025
Change
00%
Bid49.9
Ask52.6
volume0
Intrest2
Strike
35
35
Last Price0.05May 27, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest15
Last Price-
Change
-
Bid48.6
Ask51.6
volume0
Intrest0
Strike
36.25
36.25
Last Price0.5Apr 04, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest45
Last Price65Feb 20, 2025
Change
00%
Bid47.3
Ask49.1
volume0
Intrest12
Strike
37.5
37.5
Last Price0.05Apr 29, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest105
Last Price48.04Jun 20, 2025
Change
34.3241.67%
Bid45.4
Ask47.9
volume4
Intrest4
Strike
38.75
38.75
Last Price0.03Mar 20, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest23
Last Price46.78Jun 20, 2025
Change
2.424.92%
Bid45
Ask46.6
volume16
Intrest34
Strike
40
40
Last Price0.05May 02, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest90
Last Price-
Change
-
Bid43.5
Ask45.4
volume0
Intrest16
Strike
41.25
41.25
Last Price0.2Jun 16, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest1
Last Price50.83Jun 16, 2025
Change
00%
Bid42.5
Ask44.3
volume0
Intrest33
Strike
42.5
42.5
Last Price0.47Apr 16, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest75
Last Price27Apr 08, 2025
Change
00%
Bid41.2
Ask43.1
volume0
Intrest9
Strike
43.75
43.75
Last Price0.95Apr 09, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest905
Last Price46.4Jun 18, 2025
Change
00%
Bid40
Ask42.8
volume0
Intrest85
Strike
45
45
Last Price0.26Apr 24, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest163
Last Price-
Change
-
Bid38.5
Ask40.2
volume0
Intrest4
Strike
46.25
46.25
Last Price0.75Apr 09, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest475
Last Price38.95Jun 20, 2025
Change
4.9511.28%
Bid37.4
Ask39.9
volume146
Intrest151
Strike
47.5
47.5
Last Price0.28May 09, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest99
Last Price19.6Apr 21, 2025
Change
00%
Bid35.7
Ask38.6
volume0
Intrest6
Strike
48.75
48.75
Last Price0.05May 07, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest325
Last Price39.9Jun 20, 2025
Change
0.761.87%
Bid34.9
Ask36.6
volume1
Intrest160
Strike
50
50
Last Price0.1May 27, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest2546
Last Price44May 16, 2025
Change
00%
Bid33.4
Ask34
volume0
Intrest12
Strike
52.5
52.5
Last Price0.1May 20, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest261
Last Price31.2Jun 20, 2025
Change
5.114.05%
Bid30.9
Ask32.2
volume12
Intrest37
Strike
55
55
Last Price0.06Jun 04, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest368
Last Price29.38Jun 20, 2025
Change
6.7218.61%
Bid27.3
Ask30
volume20
Intrest298
Strike
57.5
57.5
Last Price0.05Jun 02, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest1918
Last Price26.12Jun 20, 2025
Change
5.5817.6%
Bid25.9
Ask26.9
volume32
Intrest233
Strike
60
60
Last Price0.1Jun 17, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest2074
Last Price23.77Jun 20, 2025
Change
4.7316.6%
Bid23.2
Ask24
volume3
Intrest79
Strike
62.5
62.5
Last Price0.03Jun 18, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest2409
Last Price21.76Jun 20, 2025
Change
4.3616.69%
Bid21
Ask21.6
volume42
Intrest294
Strike
65
65
Last Price0.04Jun 17, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest4075
Last Price22Jun 20, 2025
Change
1.87.56%
Bid18.4
Ask19
volume5
Intrest477
Strike
67.5
67.5
Last Price0.08Jun 18, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest1064
Last Price16.51Jun 20, 2025
Change
4.4921.38%
Bid15.9
Ask16.5
volume30
Intrest1175
Strike
70
70
Last Price0.05Jun 20, 2025
Change
0.03150%
Bid-
Ask0.05
volume3
Intrest48998
Last Price15.49Jun 20, 2025
Change
2.4113.46%
Bid13.4
Ask14
volume1
Intrest594
Strike
72.5
72.5
Last Price0.01Jun 11, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest6997
Last Price11.28Jun 20, 2025
Change
4.729.41%
Bid10.9
Ask11.6
volume75
Intrest1418
Strike
75
75
Last Price0.01Jun 20, 2025
Change
0.0480%
Bid-
Ask0.1
volume2
Intrest2582
Last Price8.8Jun 20, 2025
Change
4.935.77%
Bid8.5
Ask9.6
volume20
Intrest3128
Strike
77.5
77.5
Last Price0.01Jun 20, 2025
Change
0.0266.67%
Bid-
Ask0.75
volume12
Intrest1319
Last Price-
Change
-
Bid6.4
Ask8
volume0
Intrest0
Strike
79
79
Last Price-
Change
-
Bid-
Ask1.1
volume0
Intrest0
Last Price6.1Jun 20, 2025
Change
4.3741.74%
Bid5.9
Ask6.4
volume1417
Intrest3292
Strike
80
80
Last Price0.03Jun 20, 2025
Change
00%
Bid-
Ask0.05
volume15
Intrest4922
Last Price-
Change
-
Bid4.9
Ask6
volume0
Intrest0
Strike
81
81
Last Price-
Change
-
Bid-
Ask1.6
volume0
Intrest0
Last Price4.15Jun 20, 2025
Change
4.0549.39%
Bid2.65
Ask3.9
volume27
Intrest1777
Strike
82.5
82.5
Last Price0.03Jun 20, 2025
Change
00%
Bid-
Ask0.05
volume5
Intrest3324
Last Price3.58Jun 20, 2025
Change
2.8244.06%
Bid1.8
Ask2.6
volume1
Intrest7
Strike
84
84
Last Price0.03Jun 20, 2025
Change
0.0770%
Bid-
Ask0.05
volume14
Intrest1082
Last Price1.3Jun 20, 2025
Change
3.9275.1%
Bid1.1
Ask1.4
volume230
Intrest1564
Strike
85
85
Last Price0.03Jun 20, 2025
Change
0.0770%
Bid-
Ask0.05
volume116
Intrest2371
Last Price0.27Jun 20, 2025
Change
5.2395.09%
Bid-
Ask0.5
volume56
Intrest213
Strike
86
86
Last Price0.2Jun 20, 2025
Change
0.0866.67%
Bid-
Ask0.15
volume423
Intrest262
Last Price0.05Jun 20, 2025
Change
5.1599.04%
Bid-
Ask0.1
volume82
Intrest147
Strike
87
87
Last Price0.95Jun 20, 2025
Change
0.77427.78%
Bid0.5
Ask1.05
volume515
Intrest530
Last Price0.06Jun 20, 2025
Change
3.6198.37%
Bid-
Ask0.05
volume40
Intrest3503
Strike
87.5
87.5
Last Price1.32Jun 20, 2025
Change
1.08450%
Bid0.65
Ask1.35
volume345
Intrest1570
Last Price0.05Jun 20, 2025
Change
2.6998.18%
Bid-
Ask0.35
volume170
Intrest181
Strike
88
88
Last Price1.77Jun 20, 2025
Change
1.4378.38%
Bid0.95
Ask2
volume163
Intrest845
Last Price0.1Jun 20, 2025
Change
2.596.15%
Bid-
Ask0.1
volume95
Intrest258
Strike
89
89
Last Price2.85Jun 20, 2025
Change
2.26383.05%
Bid2.55
Ask3.1
volume172
Intrest437
Last Price0.05Jun 20, 2025
Change
1.1595.83%
Bid-
Ask0.05
volume160
Intrest3557
Strike
90
90
Last Price3.88Jun 20, 2025
Change
2.97326.37%
Bid3.6
Ask3.9
volume601
Intrest2546
Last Price0.05Jun 20, 2025
Change
0.6592.86%
Bid-
Ask0.05
volume47
Intrest193
Strike
91
91
Last Price4.84Jun 20, 2025
Change
3.54272.31%
Bid4.6
Ask5
volume69
Intrest527
Last Price0.03Jun 20, 2025
Change
0.3792.5%
Bid-
Ask0.05
volume51
Intrest355
Strike
92
92
Last Price5.87Jun 20, 2025
Change
3.87193.5%
Bid5.5
Ask6
volume35
Intrest266
Last Price0.02Jun 20, 2025
Change
0.4896%
Bid-
Ask0.05
volume41
Intrest2189
Strike
92.5
92.5
Last Price6.3Jun 20, 2025
Change
4.25207.32%
Bid5.9
Ask6.6
volume131
Intrest1366
Last Price0.06Jun 20, 2025
Change
0.1976%
Bid-
Ask0.05
volume84
Intrest794
Strike
93
93
Last Price6.9Jun 20, 2025
Change
3.9130%
Bid6.5
Ask7.1
volume51
Intrest415
Last Price0.05Jun 20, 2025
Change
0.0861.54%
Bid-
Ask0.95
volume108
Intrest580
Strike
94
94
Last Price8.17Jun 20, 2025
Change
4.48121.41%
Bid7.2
Ask8.1
volume98
Intrest424
Last Price0.03Jun 20, 2025
Change
0.1280%
Bid-
Ask0.05
volume126
Intrest3212
Strike
95
95
Last Price9.04Jun 20, 2025
Change
4.2287.55%
Bid8.6
Ask8.9
volume79
Intrest2743
Last Price0.03Jun 20, 2025
Change
0.0770%
Bid-
Ask0.05
volume37
Intrest1013
Strike
96
96
Last Price9.21Jun 20, 2025
Change
4.1883.1%
Bid9.6
Ask10.1
volume37
Intrest163
Last Price0.05Jun 20, 2025
Change
0.0337.5%
Bid-
Ask0.35
volume7
Intrest713
Strike
96.5
96.5
Last Price9.53Jun 20, 2025
Change
2.5937.32%
Bid10
Ask10.6
volume11
Intrest103
Last Price0.02Jun 20, 2025
Change
0.0360%
Bid-
Ask0.05
volume14
Intrest905
Strike
97
97
Last Price11.13Jun 20, 2025
Change
4.3363.68%
Bid10.4
Ask11.7
volume3
Intrest113
Last Price0.04Jun 20, 2025
Change
0.0120%
Bid-
Ask0.05
volume163
Intrest3667
Strike
97.5
97.5
Last Price10.81Jun 20, 2025
Change
4.1161.34%
Bid10.9
Ask11.6
volume17
Intrest1797
Last Price0.01Jun 20, 2025
Change
0.0480%
Bid-
Ask0.05
volume13
Intrest529
Strike
98
98
Last Price11.12Jun 20, 2025
Change
3.8252.33%
Bid11.5
Ask12.1
volume8
Intrest8
Last Price0.1Jun 20, 2025
Change
0.09900%
Bid-
Ask0.05
volume100
Intrest723
Strike
99
99
Last Price6.85Jun 13, 2025
Change
00%
Bid12.3
Ask13.1
volume0
Intrest12
Last Price0.04Jun 20, 2025
Change
0.0133.33%
Bid-
Ask0.05
volume25
Intrest6818
Strike
100
100
Last Price13.8Jun 20, 2025
Change
4.8954.88%
Bid13.6
Ask14.1
volume39
Intrest2234
Last Price0.05Jun 20, 2025
Change
00%
Bid-
Ask0.5
volume2
Intrest469
Strike
101
101
Last Price5.1Jun 06, 2025
Change
00%
Bid13.8
Ask15.8
volume0
Intrest0
Last Price0.05Jun 20, 2025
Change
0.0337.5%
Bid-
Ask0.05
volume7
Intrest214
Strike
102
102
Last Price-
Change
-
Bid15.3
Ask17.2
volume0
Intrest0
Last Price0.03Jun 20, 2025
Change
00%
Bid-
Ask0.05
volume37
Intrest3196
Strike
102.5
102.5
Last Price15.6Jun 20, 2025
Change
3.933.33%
Bid16
Ask16.7
volume61
Intrest254
Last Price0.03Jun 17, 2025
Change
00%
Bid-
Ask1.1
volume0
Intrest550
Strike
103
103
Last Price-
Change
-
Bid16.3
Ask19
volume0
Intrest0
Last Price0.05Jun 20, 2025
Change
0.0125%
Bid-
Ask0.35
volume1
Intrest298
Strike
104
104
Last Price-
Change
-
Bid17.4
Ask18.1
volume0
Intrest0
Last Price0.03Jun 20, 2025
Change
0.0240%
Bid-
Ask0.05
volume54
Intrest2232
Strike
105
105
Last Price18.91Jun 20, 2025
Change
8.7185.39%
Bid17.1
Ask19.8
volume21
Intrest27
Last Price0.05Jun 20, 2025
Change
0.0266.67%
Bid-
Ask0.35
volume1
Intrest103
Strike
106
106
Last Price-
Change
-
Bid19.4
Ask21
volume0
Intrest0
Last Price0.05Jun 16, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest20
Strike
107
107
Last Price-
Change
-
Bid19.6
Ask21.2
volume0
Intrest0
Last Price0.03Jun 20, 2025
Change
0.02200%
Bid-
Ask0.05
volume11
Intrest2239
Strike
107.5
107.5
Last Price20.92Jun 20, 2025
Change
4.2225.27%
Bid21.1
Ask21.4
volume168
Intrest170
Last Price0.85May 20, 2025
Change
00%
Bid-
Ask1.1
volume0
Intrest1
Strike
108
108
Last Price-
Change
-
Bid21.4
Ask23.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.05
volume0
Intrest0
Strike
109
109
Last Price-
Change
-
Bid22.4
Ask23.1
volume0
Intrest0
Last Price0.02Jun 20, 2025
Change
00%
Bid-
Ask0.05
volume10
Intrest4255
Strike
110
110
Last Price23.8Jun 20, 2025
Change
4.7625%
Bid23.6
Ask24.1
volume8
Intrest2002
Last Price-
Change
-
Bid-
Ask1.1
volume0
Intrest0
Strike
111
111
Last Price-
Change
-
Bid23.6
Ask25.1
volume0
Intrest0
Last Price0.02Jun 20, 2025
Change
0.0250%
Bid-
Ask0.05
volume9
Intrest2138
Strike
112.5
112.5
Last Price21.93Jun 17, 2025
Change
00%
Bid26
Ask27
volume0
Intrest28
Last Price0.01Jun 17, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest2181
Strike
115
115
Last Price28.7Jun 20, 2025
Change
4.920.59%
Bid27.7
Ask30.1
volume5
Intrest31
Last Price0.05Jun 17, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest306
Strike
117.5
117.5
Last Price26.5Jun 18, 2025
Change
00%
Bid30.8
Ask31.8
volume0
Intrest24
Last Price0.03Jun 20, 2025
Change
0.02200%
Bid-
Ask0.05
volume1
Intrest2613
Strike
120
120
Last Price33.8Jun 20, 2025
Change
4.113.8%
Bid33.5
Ask34.8
volume1
Intrest13
Last Price0.03Jun 17, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest4299
Strike
122.5
122.5
Last Price34.47Jun 20, 2025
Change
4.4714.9%
Bid35.9
Ask37
volume1
Intrest7
Last Price0.03Jun 18, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest2269
Strike
125
125
Last Price36.87Jun 20, 2025
Change
1.644.26%
Bid38.4
Ask39.9
volume1
Intrest0
Last Price0.05May 19, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest421
Strike
127.5
127.5
Last Price52.6Apr 03, 2025
Change
00%
Bid40.9
Ask42.1
volume0
Intrest0
Last Price0.02Jun 20, 2025
Change
0.0133.33%
Bid-
Ask0.05
volume1
Intrest1479
Strike
130
130
Last Price50.24Mar 13, 2025
Change
00%
Bid42.3
Ask45.3
volume0
Intrest0
Last Price0.01Jun 20, 2025
Change
0.0990%
Bid-
Ask0.1
volume1
Intrest448
Strike
132.5
132.5
Last Price43.73Mar 03, 2025
Change
00%
Bid45.2
Ask47.4
volume0
Intrest0
Last Price0.03Jun 17, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1604
Strike
135
135
Last Price51.7Mar 14, 2025
Change
00%
Bid48.5
Ask49.8
volume0
Intrest0
Last Price0.03Jun 17, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1517
Strike
140
140
Last Price45.64Jun 17, 2025
Change
00%
Bid52.4
Ask55.3
volume0
Intrest0
Last Price0.05Jun 17, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1129
Strike
145
145
Last Price50.53Jun 17, 2025
Change
00%
Bid58.4
Ask60.3
volume0
Intrest0
Last Price0.01Jun 17, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1433
Strike
150
150
Last Price45.8Feb 19, 2025
Change
00%
Bid61.9
Ask65.1
volume0
Intrest0
Last Price0.01Jun 09, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest307
Strike
155
155
Last Price38.2Feb 07, 2025
Change
00%
Bid67.2
Ask70.3
volume0
Intrest0
Last Price0.02Jun 12, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest2245
Strike
160
160
Last Price48.2Dec 27, 2024
Change
00%
Bid72.6
Ask74.8
volume0
Intrest0
Last Price0.03Jun 12, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1662
Strike
165
165
Last Price-
Change
-
Bid77
Ask80.6
volume0
Intrest0
Last Price0.08May 12, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest190
Strike
170
170
Last Price5.41Aug 05, 2024
Change
00%
Bid82
Ask85.8
volume0
Intrest0
Last Price0.01May 12, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest73
Strike
175
175
Last Price80.34Jun 16, 2025
Change
00%
Bid87.3
Ask90.4
volume0
Intrest0
Last Price0.26Apr 07, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest29
Strike
180
180
Last Price85.22Jun 16, 2025
Change
00%
Bid92.8
Ask94.6
volume0
Intrest0
Last Price0.3Apr 14, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest46
Strike
185
185
Last Price1.5Nov 01, 2024
Change
00%
Bid97.1
Ask100.8
volume0
Intrest0
Last Price0.55Feb 18, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest2
Strike
190
190
Last Price2Sep 24, 2024
Change
00%
Bid101.8
Ask104.3
volume0
Intrest0
Last Price0.01Apr 25, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest349
Strike
195
195
Last Price2.1Oct 29, 2024
Change
00%
Bid106.9
Ask110.6
volume0
Intrest0