$96.07
-2.15-2.19%
近くで: -
$96.10
0.030.03%
時間外: 6:12 PM EDT
Comments
Loading...
Arista Networks (NYSE:ANET) 株価情報, オプションチェーン
オプションチェーンは、Arista Networksの株式オプションの主要データを様々な行使価格と満期日で表示します。トレーダーはこの情報を使用して、潜在的な取引を分析し、Arista Networksの市場センチメントを評価します。.
すべてのイン・ザ・マネー
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price62.88May 14, 2025
Change
00%
Bid59
Ask62.9
volume0
Intrest11
Strike
35
35
Last Price0.08Apr 28, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest4
Last Price57.91May 14, 2025
Change
00%
Bid53.9
Ask57.8
volume0
Intrest11
Strike
40
40
Last Price0.1Apr 24, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest12
Last Price51.45May 13, 2025
Change
00%
Bid48.9
Ask52.9
volume0
Intrest163
Strike
45
45
Last Price0.1May 01, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest120
Last Price40.8May 12, 2025
Change
00%
Bid44.8
Ask48
volume0
Intrest18
Strike
50
50
Last Price0.01May 13, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1392
Last Price24.3Apr 30, 2025
Change
00%
Bid39.4
Ask42.2
volume0
Intrest17
Strike
55
55
Last Price0.03May 14, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest478
Last Price-
Change
-
Bid35.9
Ask37.9
volume0
Intrest0
Strike
59
59
Last Price0.06May 08, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest791
Last Price37.88May 14, 2025
Change
00%
Bid34.5
Ask36.3
volume0
Intrest311
Strike
60
60
Last Price0.03May 13, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest3688
Last Price36.91May 14, 2025
Change
00%
Bid33.5
Ask36.3
volume0
Intrest9
Strike
61
61
Last Price0.15May 01, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest14
Last Price35.96May 14, 2025
Change
00%
Bid32.4
Ask35.3
volume0
Intrest5
Strike
62
62
Last Price0.1May 08, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest7
Last Price34.99May 14, 2025
Change
00%
Bid31.4
Ask34.2
volume0
Intrest5
Strike
63
63
Last Price0.04May 07, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest124
Last Price34.06May 14, 2025
Change
00%
Bid30.6
Ask33
volume0
Intrest5
Strike
64
64
Last Price0.25May 06, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest182
Last Price31.12May 15, 2025
Change
1.975.95%
Bid29.5
Ask31.7
volume13
Intrest527
Strike
65
65
Last Price0.05May 15, 2025
Change
0.0266.67%
Bid-
Ask0.05
volume2
Intrest1625
Last Price32.11May 14, 2025
Change
00%
Bid28.5
Ask31.1
volume0
Intrest61
Strike
66
66
Last Price0.03May 15, 2025
Change
0.0562.5%
Bid-
Ask0.05
volume4
Intrest19
Last Price31.14May 14, 2025
Change
00%
Bid27.4
Ask30
volume0
Intrest14
Strike
67
67
Last Price0.05May 08, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest45
Last Price29.98May 14, 2025
Change
00%
Bid26.5
Ask29
volume0
Intrest13
Strike
68
68
Last Price0.1May 07, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest712
Last Price26.4May 15, 2025
Change
2.619%
Bid26.4
Ask28.7
volume1
Intrest69
Strike
69
69
Last Price0.05May 07, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest31
Last Price27.98May 14, 2025
Change
00%
Bid24.8
Ask27
volume0
Intrest2077
Strike
70
70
Last Price0.05May 15, 2025
Change
00%
Bid-
Ask0.05
volume1
Intrest9252
Last Price27.11May 14, 2025
Change
00%
Bid24.4
Ask26.9
volume0
Intrest159
Strike
71
71
Last Price0.2May 06, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest79
Last Price24.3May 15, 2025
Change
1.847.04%
Bid23.6
Ask24.5
volume1
Intrest44
Strike
72
72
Last Price0.03May 13, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest73
Last Price18.69May 12, 2025
Change
00%
Bid22.5
Ask23.5
volume0
Intrest83
Strike
73
73
Last Price0.03May 12, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest62
Last Price24.3May 14, 2025
Change
00%
Bid21.6
Ask22.5
volume0
Intrest173
Strike
74
74
Last Price0.03May 14, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest185
Last Price21.26May 15, 2025
Change
1.576.88%
Bid20.4
Ask21.8
volume49
Intrest3124
Strike
75
75
Last Price0.02May 15, 2025
Change
0.0133.33%
Bid-
Ask0.05
volume10
Intrest8148
Last Price19.72May 15, 2025
Change
1.938.91%
Bid19.3
Ask20.5
volume5
Intrest83
Strike
76
76
Last Price0.13May 09, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest36
Last Price21May 14, 2025
Change
00%
Bid18.6
Ask19.4
volume0
Intrest36
Strike
77
77
Last Price0.05May 15, 2025
Change
0.0116.67%
Bid-
Ask0.05
volume5
Intrest171
Last Price18.2May 15, 2025
Change
3.322.15%
Bid16.9
Ask18.8
volume1
Intrest118
Strike
78
78
Last Price0.03May 15, 2025
Change
0.0975%
Bid-
Ask0.05
volume1
Intrest118
Last Price19.5May 14, 2025
Change
00%
Bid16.1
Ask17.5
volume0
Intrest134
Strike
79
79
Last Price0.07May 12, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest353
Last Price15.67May 15, 2025
Change
2.3513.04%
Bid15.9
Ask16.2
volume109
Intrest3958
Strike
80
80
Last Price0.03May 15, 2025
Change
0.0240%
Bid-
Ask0.05
volume19
Intrest1605
Last Price15.24May 15, 2025
Change
1.7610.35%
Bid14.7
Ask15.4
volume5
Intrest1015
Strike
81
81
Last Price0.05May 13, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest95
Last Price14.1May 15, 2025
Change
1.8211.43%
Bid13.8
Ask14.4
volume12
Intrest769
Strike
82
82
Last Price0.04May 14, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest196
Last Price13.05May 15, 2025
Change
1.8312.3%
Bid12.7
Ask13.3
volume4
Intrest444
Strike
83
83
Last Price0.05May 13, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest375
Last Price12.6May 13, 2025
Change
00%
Bid11.6
Ask12.4
volume0
Intrest159
Strike
84
84
Last Price0.02May 15, 2025
Change
0.0466.67%
Bid-
Ask0.05
volume3
Intrest133
Last Price10.8May 15, 2025
Change
2.619.4%
Bid10.9
Ask11.3
volume108
Intrest3475
Strike
85
85
Last Price0.05May 15, 2025
Change
00%
Bid-
Ask0.05
volume21
Intrest1164
Last Price11.42May 14, 2025
Change
00%
Bid9.7
Ask10.4
volume0
Intrest222
Strike
86
86
Last Price0.07May 15, 2025
Change
0.05250%
Bid-
Ask0.15
volume1
Intrest202
Last Price9.09May 15, 2025
Change
1.9117.36%
Bid8.7
Ask9.3
volume2
Intrest123
Strike
87
87
Last Price0.06May 14, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest333
Last Price8.08May 15, 2025
Change
1.6416.87%
Bid7.7
Ask8.4
volume15
Intrest104
Strike
88
88
Last Price0.07May 15, 2025
Change
00%
Bid-
Ask0.15
volume3
Intrest284
Last Price7.11May 15, 2025
Change
1.7419.66%
Bid6.9
Ask7.4
volume8
Intrest82
Strike
89
89
Last Price0.07May 15, 2025
Change
00%
Bid-
Ask0.1
volume3
Intrest227
Last Price5.8May 15, 2025
Change
2.3228.57%
Bid5.7
Ask6.4
volume91
Intrest2009
Strike
90
90
Last Price0.07May 15, 2025
Change
0.0330%
Bid0.05
Ask0.15
volume30
Intrest1239
Last Price4.95May 15, 2025
Change
228.78%
Bid4.7
Ask5.4
volume20
Intrest575
Strike
91
91
Last Price0.1May 15, 2025
Change
0.0533.33%
Bid0.05
Ask0.15
volume306
Intrest261
Last Price3.84May 15, 2025
Change
2.7641.82%
Bid4
Ask5.8
volume17
Intrest1178
Strike
92
92
Last Price0.13May 15, 2025
Change
0.0213.33%
Bid0.05
Ask0.2
volume549
Intrest1385
Last Price3.3May 15, 2025
Change
1.8535.92%
Bid3.1
Ask3.4
volume13
Intrest309
Strike
93
93
Last Price0.22May 15, 2025
Change
0.0312%
Bid0.15
Ask0.25
volume1041
Intrest449
Last Price2.2May 15, 2025
Change
2.0548.24%
Bid2.25
Ask2.55
volume54
Intrest493
Strike
94
94
Last Price0.35May 15, 2025
Change
0.0512.5%
Bid0.3
Ask0.35
volume87
Intrest403
Last Price1.69May 15, 2025
Change
2.1155.53%
Bid1.55
Ask2.3
volume353
Intrest2822
Strike
95
95
Last Price0.7May 15, 2025
Change
0.1937.25%
Bid0.55
Ask0.65
volume242
Intrest1250
Last Price1.09May 15, 2025
Change
1.8663.05%
Bid1
Ask1.15
volume325
Intrest247
Strike
96
96
Last Price1.01May 15, 2025
Change
0.3144.29%
Bid0.9
Ask1.2
volume104
Intrest515
Last Price0.5May 15, 2025
Change
1.575%
Bid0.55
Ask1.15
volume159
Intrest759
Strike
97
97
Last Price1.52May 15, 2025
Change
0.2418.75%
Bid1.1
Ask1.7
volume51
Intrest197
Last Price0.35May 15, 2025
Change
1.2778.4%
Bid0.3
Ask0.4
volume1545
Intrest2303
Strike
98
98
Last Price2.2May 15, 2025
Change
0.8562.96%
Bid1.45
Ask2.8
volume8
Intrest129
Last Price0.17May 15, 2025
Change
1.2387.86%
Bid0.15
Ask0.25
volume114
Intrest565
Strike
99
99
Last Price2.1May 14, 2025
Change
00%
Bid2.8
Ask3.3
volume0
Intrest262
Last Price0.1May 15, 2025
Change
0.7788.51%
Bid0.05
Ask0.15
volume224
Intrest6084
Strike
100
100
Last Price4.13May 15, 2025
Change
1.0333.23%
Bid3.7
Ask4.3
volume7
Intrest326
Last Price0.05May 15, 2025
Change
0.5191.07%
Bid0.05
Ask0.1
volume42
Intrest866
Strike
101
101
Last Price3.49May 14, 2025
Change
00%
Bid4.6
Ask5.4
volume0
Intrest14
Last Price0.05May 15, 2025
Change
0.3587.5%
Bid-
Ask0.1
volume11
Intrest145
Strike
102
102
Last Price3.8May 14, 2025
Change
00%
Bid5.6
Ask6.4
volume0
Intrest6
Last Price0.03May 15, 2025
Change
0.2288%
Bid-
Ask0.05
volume37
Intrest176
Strike
103
103
Last Price5.45May 14, 2025
Change
00%
Bid6.6
Ask7.3
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Strike
104
104
Last Price-
Change
-
Bid7.6
Ask8.4
volume0
Intrest0
Last Price0.05May 15, 2025
Change
0.0654.55%
Bid-
Ask0.1
volume40
Intrest4312
Strike
105
105
Last Price10.33May 15, 2025
Change
3.2846.52%
Bid8.6
Ask9.3
volume3
Intrest7
Last Price-
Change
-
Bid-
Ask0.8
volume0
Intrest0
Strike
106
106
Last Price-
Change
-
Bid9.6
Ask10.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Strike
107
107
Last Price-
Change
-
Bid10.6
Ask11.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
108
108
Last Price-
Change
-
Bid11.6
Ask12.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
109
109
Last Price-
Change
-
Bid12.6
Ask13.5
volume0
Intrest0
Last Price0.03May 15, 2025
Change
0.0240%
Bid-
Ask0.05
volume3
Intrest384
Strike
110
110
Last Price21.5May 08, 2025
Change
00%
Bid13.6
Ask14.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
111
111
Last Price-
Change
-
Bid14.7
Ask15.4
volume0
Intrest0
Last Price0.02May 14, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest820
Strike
115
115
Last Price28.4May 09, 2025
Change
00%
Bid18.7
Ask19.4
volume0
Intrest1
Last Price0.03May 15, 2025
Change
0.0150%
Bid-
Ask0.05
volume4
Intrest713
Strike
120
120
Last Price35Mar 17, 2025
Change
00%
Bid23.6
Ask24.4
volume0
Intrest0
Last Price0.01May 14, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest3102
Strike
125
125
Last Price41.53Mar 19, 2025
Change
00%
Bid28.4
Ask29.6
volume0
Intrest0
Last Price0.05May 15, 2025
Change
0.03150%
Bid-
Ask0.05
volume5
Intrest374
Strike
130
130
Last Price39Feb 25, 2025
Change
00%
Bid32.2
Ask35
volume0
Intrest0
Last Price0.04May 06, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest47
Strike
135
135
Last Price30Feb 19, 2025
Change
00%
Bid38.1
Ask39.8
volume0
Intrest0
Last Price0.03May 01, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest100
Strike
140
140
Last Price-
Change
-
Bid42.1
Ask44.9
volume0
Intrest0
Last Price0.55Feb 26, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest10
Strike
145
145
Last Price47.94May 13, 2025
Change
00%
Bid47.6
Ask49.8
volume0
Intrest0
Last Price0.02May 02, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest3797
Strike
150
150
Last Price52.91May 13, 2025
Change
00%
Bid53
Ask54.7
volume0
Intrest0
Last Price0.1Mar 12, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest100
Strike
155
155
Last Price-
Change
-
Bid58.3
Ask59.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Strike
160
160
Last Price68.08May 12, 2025
Change
00%
Bid63.2
Ask64.6
volume0
Intrest0
Last Price0.05Apr 30, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest2
Strike
165
165
Last Price72.93May 12, 2025
Change
00%
Bid67
Ask69.7
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved