Comments
Loading...
Arista Networks (NYSE:ANET) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de Arista Networks à différents prix d'exercice et dates d'expiration. Les traders utilisent ces informations pour analyser les transactions potentielles et évaluer le sentiment du marché pour 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
-
Bid203.2
Ask206.4
volume0
Intrest0
Strike
200
200
Last Price-
Change
-
Bid-
Ask0.3
volume0
Intrest0
Last Price166.97Nov 18, 2024
Change
00%
Bid198.2
Ask201.4
volume0
Intrest9
Strike
205
205
Last Price-
Change
-
Bid-
Ask0.3
volume0
Intrest0
Last Price169.85Nov 20, 2024
Change
00%
Bid193.2
Ask196.8
volume0
Intrest1
Strike
210
210
Last Price-
Change
-
Bid-
Ask0.3
volume0
Intrest0
Last Price167.17Nov 20, 2024
Change
00%
Bid188.2
Ask191.6
volume0
Intrest2
Strike
215
215
Last Price-
Change
-
Bid-
Ask0.3
volume0
Intrest0
Last Price-
Change
-
Bid183.2
Ask186.5
volume0
Intrest0
Strike
220
220
Last Price-
Change
-
Bid-
Ask0.3
volume0
Intrest0
Last Price207Nov 07, 2024
Change
00%
Bid178.2
Ask181.4
volume0
Intrest7
Strike
225
225
Last Price-
Change
-
Bid-
Ask0.3
volume0
Intrest0
Last Price152.24Nov 20, 2024
Change
00%
Bid173.2
Ask176.9
volume0
Intrest1
Strike
230
230
Last Price0.05Nov 04, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest1
Last Price-
Change
-
Bid168.2
Ask171.5
volume0
Intrest0
Strike
235
235
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price-
Change
-
Bid163.2
Ask166.8
volume0
Intrest0
Strike
240
240
Last Price-
Change
-
Bid-
Ask0.3
volume0
Intrest0
Last Price186.93Nov 07, 2024
Change
00%
Bid158.2
Ask161.4
volume0
Intrest2
Strike
245
245
Last Price-
Change
-
Bid-
Ask0.3
volume0
Intrest0
Last Price147.1Nov 21, 2024
Change
00%
Bid153.3
Ask156.5
volume0
Intrest2
Strike
250
250
Last Price0.38Nov 14, 2024
Change
00%
Bid-
Ask1.1
volume0
Intrest2
Last Price-
Change
-
Bid148.3
Ask151.6
volume0
Intrest0
Strike
255
255
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Last Price-
Change
-
Bid143.3
Ask146.4
volume0
Intrest0
Strike
260
260
Last Price-
Change
-
Bid-
Ask1.1
volume0
Intrest0
Last Price-
Change
-
Bid138.2
Ask141.4
volume0
Intrest0
Strike
265
265
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price-
Change
-
Bid133.2
Ask136.5
volume0
Intrest0
Strike
270
270
Last Price-
Change
-
Bid-
Ask1.1
volume0
Intrest0
Last Price95.5Nov 18, 2024
Change
00%
Bid128.2
Ask131.4
volume0
Intrest7
Strike
275
275
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price-
Change
-
Bid123.2
Ask126.4
volume0
Intrest0
Strike
280
280
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price93.21Nov 19, 2024
Change
00%
Bid118.2
Ask121.4
volume0
Intrest3
Strike
285
285
Last Price0.67Nov 05, 2024
Change
00%
Bid-
Ask1.05
volume0
Intrest5
Last Price-
Change
-
Bid113.2
Ask116.6
volume0
Intrest0
Strike
290
290
Last Price1.5Oct 08, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest1
Last Price104Nov 21, 2024
Change
00%
Bid108.2
Ask111.6
volume0
Intrest1
Strike
295
295
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price100.12Nov 21, 2024
Change
00%
Bid103.2
Ask106.8
volume0
Intrest3
Strike
300
300
Last Price0.05Nov 20, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest11
Last Price92.75Nov 21, 2024
Change
00%
Bid98.2
Ask101.5
volume0
Intrest7
Strike
305
305
Last Price0.1Nov 12, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest22
Last Price79.43Nov 14, 2024
Change
00%
Bid93.2
Ask96.6
volume0
Intrest3
Strike
310
310
Last Price0.11Nov 18, 2024
Change
00%
Bid-
Ask0.6
volume0
Intrest57
Last Price-
Change
-
Bid88.2
Ask91.5
volume0
Intrest0
Strike
315
315
Last Price0.05Nov 19, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest110
Last Price-
Change
-
Bid85.7
Ask89.1
volume0
Intrest0
Strike
317.5
317.5
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid83.2
Ask86.6
volume0
Intrest0
Strike
320
320
Last Price0.05Nov 19, 2024
Change
00%
Bid-
Ask1.3
volume0
Intrest94
Last Price76Nov 21, 2024
Change
00%
Bid80.7
Ask84
volume0
Intrest1
Strike
322.5
322.5
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price52.03Nov 20, 2024
Change
00%
Bid78.2
Ask81.8
volume0
Intrest2
Strike
325
325
Last Price0.05Nov 21, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest90
Last Price-
Change
-
Bid75.7
Ask78.9
volume0
Intrest0
Strike
327.5
327.5
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price68.5Nov 21, 2024
Change
00%
Bid73.3
Ask76.5
volume0
Intrest1
Strike
330
330
Last Price0.1Nov 20, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest212
Last Price61.5Nov 21, 2024
Change
00%
Bid70.8
Ask73.7
volume0
Intrest1
Strike
332.5
332.5
Last Price0.37Nov 15, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest50
Last Price80.31Oct 09, 2024
Change
00%
Bid68.2
Ask71.5
volume0
Intrest1
Strike
335
335
Last Price0.33Nov 18, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest50
Last Price56.4Nov 21, 2024
Change
00%
Bid65.8
Ask69.2
volume0
Intrest1
Strike
337.5
337.5
Last Price0.3Nov 19, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest3
Last Price-
Change
-
Bid63.3
Ask66.9
volume0
Intrest0
Strike
340
340
Last Price0.01Nov 21, 2024
Change
00%
Bid-
Ask0.45
volume0
Intrest291
Last Price-
Change
-
Bid60.7
Ask64
volume0
Intrest0
Strike
342.5
342.5
Last Price0.5Nov 19, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest11
Last Price44.97Nov 14, 2024
Change
00%
Bid58.3
Ask62.1
volume0
Intrest3
Strike
345
345
Last Price0.25Nov 20, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest227
Last Price46.4Nov 21, 2024
Change
00%
Bid55.7
Ask58.8
volume0
Intrest1
Strike
347.5
347.5
Last Price0.05Nov 21, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest30
Last Price32.5Nov 20, 2024
Change
00%
Bid53.4
Ask56.2
volume0
Intrest19
Strike
350
350
Last Price0.04Nov 21, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest463
Last Price21.43Nov 18, 2024
Change
00%
Bid50.8
Ask54
volume0
Intrest1
Strike
352.5
352.5
Last Price0.05Nov 21, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest32
Last Price43.5Nov 21, 2024
Change
00%
Bid48.3
Ask51.9
volume0
Intrest6
Strike
355
355
Last Price0.02Nov 21, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest163
Last Price16.95Nov 18, 2024
Change
00%
Bid46.4
Ask49.1
volume0
Intrest1
Strike
357.5
357.5
Last Price0.9Nov 20, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest345
Last Price36.16Nov 21, 2024
Change
00%
Bid43.3
Ask46.5
volume0
Intrest4
Strike
360
360
Last Price0.01Nov 21, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest605
Last Price39.5Nov 21, 2024
Change
00%
Bid40.8
Ask44
volume0
Intrest1
Strike
362.5
362.5
Last Price1.33Nov 20, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest97
Last Price10.3Nov 19, 2024
Change
00%
Bid38.3
Ask41.8
volume0
Intrest6
Strike
365
365
Last Price0.03Nov 21, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest304
Last Price27.7Nov 21, 2024
Change
00%
Bid35.8
Ask39.5
volume0
Intrest5
Strike
367.5
367.5
Last Price0.05Nov 21, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest492
Last Price34.5Nov 21, 2024
Change
00%
Bid34
Ask36.5
volume0
Intrest73
Strike
370
370
Last Price0.04Nov 21, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest506
Last Price30Nov 21, 2024
Change
00%
Bid30.9
Ask34.2
volume0
Intrest48
Strike
372.5
372.5
Last Price0.03Nov 21, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest418
Last Price28.5Nov 21, 2024
Change
00%
Bid28.4
Ask31.5
volume0
Intrest284
Strike
375
375
Last Price0.05Nov 21, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest636
Last Price26Nov 21, 2024
Change
00%
Bid25.9
Ask28.6
volume0
Intrest45
Strike
377.5
377.5
Last Price0.05Nov 21, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest146
Last Price23.85Nov 21, 2024
Change
00%
Bid24
Ask26.3
volume0
Intrest446
Strike
380
380
Last Price0.09Nov 21, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest151
Last Price22.63Nov 21, 2024
Change
00%
Bid21.6
Ask23.7
volume0
Intrest37
Strike
382.5
382.5
Last Price0.11Nov 21, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest76
Last Price18.47Nov 21, 2024
Change
00%
Bid18.5
Ask21
volume0
Intrest166
Strike
385
385
Last Price0.15Nov 21, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest161
Last Price18.16Nov 21, 2024
Change
00%
Bid16
Ask18.6
volume0
Intrest176
Strike
387.5
387.5
Last Price0.15Nov 21, 2024
Change
00%
Bid0.05
Ask0.2
volume0
Intrest58
Last Price15.09Nov 21, 2024
Change
00%
Bid14
Ask16.6
volume0
Intrest486
Strike
390
390
Last Price0.15Nov 21, 2024
Change
00%
Bid0.1
Ask0.25
volume0
Intrest417
Last Price11.92Nov 21, 2024
Change
00%
Bid11.4
Ask13.7
volume0
Intrest51
Strike
392.5
392.5
Last Price0.23Nov 21, 2024
Change
00%
Bid0.15
Ask0.3
volume0
Intrest27
Last Price9.34Nov 21, 2024
Change
00%
Bid10.3
Ask11
volume0
Intrest130
Strike
395
395
Last Price0.5Nov 21, 2024
Change
00%
Bid0.3
Ask0.45
volume0
Intrest83
Last Price8.15Nov 21, 2024
Change
00%
Bid7.3
Ask9.2
volume0
Intrest76
Strike
397.5
397.5
Last Price0.68Nov 21, 2024
Change
00%
Bid0.6
Ask0.75
volume0
Intrest86
Last Price6.5Nov 21, 2024
Change
00%
Bid5.9
Ask6.7
volume0
Intrest515
Strike
400
400
Last Price1.38Nov 21, 2024
Change
00%
Bid1.05
Ask2.15
volume0
Intrest106
Last Price4.15Nov 21, 2024
Change
00%
Bid3.4
Ask4.9
volume0
Intrest205
Strike
402.5
402.5
Last Price2.4Nov 21, 2024
Change
00%
Bid1.35
Ask2.1
volume0
Intrest110
Last Price3.2Nov 21, 2024
Change
00%
Bid3.1
Ask3.6
volume0
Intrest300
Strike
405
405
Last Price3.8Nov 21, 2024
Change
00%
Bid2.8
Ask3.2
volume0
Intrest130
Last Price1.67Nov 21, 2024
Change
00%
Bid1
Ask2.35
volume0
Intrest114
Strike
407.5
407.5
Last Price10.48Nov 21, 2024
Change
00%
Bid3.8
Ask4.8
volume0
Intrest13
Last Price1.39Nov 21, 2024
Change
00%
Bid1.25
Ask1.45
volume0
Intrest467
Strike
410
410
Last Price7.4Nov 21, 2024
Change
00%
Bid5.8
Ask7.7
volume0
Intrest33
Last Price0.8Nov 21, 2024
Change
00%
Bid0.65
Ask0.85
volume0
Intrest324
Strike
412.5
412.5
Last Price14.5Nov 21, 2024
Change
00%
Bid7.7
Ask8.4
volume0
Intrest1
Last Price0.45Nov 21, 2024
Change
00%
Bid-
Ask0.6
volume0
Intrest185
Strike
415
415
Last Price35.87Nov 20, 2024
Change
00%
Bid9.9
Ask12
volume0
Intrest14
Last Price0.25Nov 21, 2024
Change
00%
Bid0.15
Ask0.3
volume0
Intrest26
Strike
417.5
417.5
Last Price46.78Nov 18, 2024
Change
00%
Bid11.4
Ask13.8
volume0
Intrest0
Last Price0.22Nov 21, 2024
Change
00%
Bid0.05
Ask0.25
volume0
Intrest675
Strike
420
420
Last Price44.98Nov 18, 2024
Change
00%
Bid14
Ask16.4
volume0
Intrest4
Last Price0.04Nov 21, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest260
Strike
422.5
422.5
Last Price24.95Nov 21, 2024
Change
00%
Bid16.3
Ask19.4
volume0
Intrest0
Last Price0.09Nov 21, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest124
Strike
425
425
Last Price30.82Nov 11, 2024
Change
00%
Bid18.6
Ask21.9
volume0
Intrest0
Last Price0.2Nov 19, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest31
Strike
427.5
427.5
Last Price51.5Nov 15, 2024
Change
00%
Bid21.1
Ask24.4
volume0
Intrest0
Last Price0.05Nov 21, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest374
Strike
430
430
Last Price31.1Nov 21, 2024
Change
00%
Bid23.8
Ask26.8
volume0
Intrest0
Last Price0.1Nov 19, 2024
Change
00%
Bid-
Ask1.3
volume0
Intrest83
Strike
432.5
432.5
Last Price33.7Nov 21, 2024
Change
00%
Bid26.2
Ask29.4
volume0
Intrest1
Last Price0.04Nov 21, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest153
Strike
435
435
Last Price-
Change
-
Bid28.7
Ask31.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Strike
437.5
437.5
Last Price-
Change
-
Bid31
Ask34.4
volume0
Intrest0
Last Price0.05Nov 21, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest234
Strike
440
440
Last Price39.56Nov 13, 2024
Change
00%
Bid33.7
Ask36.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Strike
442.5
442.5
Last Price44.2Nov 21, 2024
Change
00%
Bid36
Ask39.4
volume0
Intrest0
Last Price0.28Nov 21, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest19
Strike
445
445
Last Price44.37Nov 13, 2024
Change
00%
Bid38.8
Ask41.9
volume0
Intrest0
Last Price0.04Nov 21, 2024
Change
00%
Bid-
Ask0.3
volume0
Intrest123
Strike
450
450
Last Price47.35Nov 21, 2024
Change
00%
Bid43.5
Ask46.9
volume0
Intrest0
Last Price0.05Nov 15, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest50
Strike
455
455
Last Price56.6Nov 21, 2024
Change
00%
Bid48.7
Ask51.9
volume0
Intrest0
Last Price0.05Nov 18, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest53
Strike
460
460
Last Price62.3Nov 21, 2024
Change
00%
Bid53.5
Ask56.9
volume0
Intrest0
Last Price0.03Nov 21, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest34
Strike
465
465
Last Price85.8Nov 20, 2024
Change
00%
Bid59
Ask61.9
volume0
Intrest0
Last Price0.05Nov 12, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest46
Strike
470
470
Last Price-
Change
-
Bid63.1
Ask66.2
volume0
Intrest0
Last Price0.27Nov 21, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest17
Strike
475
475
Last Price-
Change
-
Bid68.7
Ask71.9
volume0
Intrest0
Last Price0.17Nov 18, 2024
Change
00%
Bid-
Ask1.15
volume0
Intrest14
Strike
480
480
Last Price-
Change
-
Bid73.6
Ask76.9
volume0
Intrest0
Last Price0.02Nov 19, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest39
Strike
485
485
Last Price-
Change
-
Bid78.8
Ask81.9
volume0
Intrest0
Last Price0.17Nov 12, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest7
Strike
490
490
Last Price-
Change
-
Bid83.4
Ask86.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Strike
495
495
Last Price87.8Nov 11, 2024
Change
00%
Bid88.3
Ask91.9
volume0
Intrest0
Last Price0.05Nov 13, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest10
Strike
500
500
Last Price-
Change
-
Bid93.8
Ask96.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
505
505
Last Price-
Change
-
Bid98.5
Ask101.8
volume0
Intrest0
Last Price2.78Nov 07, 2024
Change
00%
Bid-
Ask0.4
volume0
Intrest7
Strike
510
510
Last Price-
Change
-
Bid103.3
Ask106.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Strike
515
515
Last Price-
Change
-
Bid108.3
Ask111.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
520
520
Last Price-
Change
-
Bid113.5
Ask116.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
525
525
Last Price-
Change
-
Bid118.4
Ask121.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
530
530
Last Price131.9Nov 21, 2024
Change
00%
Bid123.7
Ask126.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
535
535
Last Price-
Change
-
Bid128.4
Ask131.9
volume0
Intrest0
Last Price0.04Nov 20, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest16
Strike
540
540
Last Price142.8Nov 21, 2024
Change
00%
Bid133.8
Ask136.8
volume0
Intrest0
Last Price0.06Nov 08, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest10
Strike
545
545
Last Price-
Change
-
Bid138.3
Ask141.9
volume0
Intrest0
Last Price0.05Nov 08, 2024
Change
00%
Bid-
Ask1.15
volume0
Intrest10
Strike
550
550
Last Price-
Change
-
Bid143.1
Ask146.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
555
555
Last Price-
Change
-
Bid148.6
Ask151.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
560
560
Last Price162.8Nov 21, 2024
Change
00%
Bid153.5
Ask156.9
volume0
Intrest0
Last Price0.05Nov 08, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest2
Strike
565
565
Last Price-
Change
-
Bid158.3
Ask161.9
volume0
Intrest0