U.S. markets close in 3 hours 58 minutes

Arm Holdings plc (ARM)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
97.89+1.85 (+1.92%)
A partir del 12:01PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Opciones de comprapor26 de abril de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
ARM240426C000700002024-04-23 10:07AM EDT70.0027.3027.6028.900.00-130226.56%
ARM240426C000750002024-04-24 11:42AM EDT75.0023.4822.6522.80+1.88+8.70%6680.00%
ARM240426C000800002024-04-24 11:30AM EDT80.0018.8017.6518.35+2.20+13.25%28229119.14%
ARM240426C000850002024-04-24 11:45AM EDT85.0012.7012.7513.10+1.40+12.39%1138674.22%
ARM240426C000900002024-04-24 11:35AM EDT90.008.548.008.35+2.24+35.56%12171572.27%
ARM240426C000950002024-04-24 11:46AM EDT95.004.204.104.25+0.90+27.27%4731,59970.80%
ARM240426C000970002024-04-24 11:42AM EDT97.003.302.913.10+1.00+43.48%56184272.02%
ARM240426C000980002024-04-24 11:45AM EDT98.002.452.432.52+0.63+34.62%92792271.48%
ARM240426C000990002024-04-24 11:45AM EDT99.002.001.972.06+0.50+33.33%8461,10571.19%
ARM240426C001000002024-04-24 11:44AM EDT100.001.701.651.71+0.48+39.34%3,0032,92172.71%
ARM240426C001010002024-04-24 11:31AM EDT101.001.691.321.38+0.73+76.04%68174572.80%
ARM240426C001020002024-04-24 11:37AM EDT102.001.211.051.11+0.48+65.75%1,4871,69773.14%
ARM240426C001030002024-04-24 11:45AM EDT103.000.800.800.83+0.24+42.11%1,07868771.97%
ARM240426C001040002024-04-24 11:41AM EDT104.000.770.660.70+0.37+92.50%85664674.22%
ARM240426C001050002024-04-24 11:46AM EDT105.000.520.500.53+0.17+48.57%3,2231,68273.83%
ARM240426C001060002024-04-24 11:16AM EDT106.000.420.390.42+0.15+55.56%65974774.61%
ARM240426C001070002024-04-24 11:43AM EDT107.000.370.300.33+0.16+76.19%63141175.29%
ARM240426C001080002024-04-24 11:46AM EDT108.000.240.240.25+0.09+60.00%1,12637275.98%
ARM240426C001090002024-04-24 11:37AM EDT109.000.220.170.19+0.10+83.33%48478075.98%
ARM240426C001100002024-04-24 11:31AM EDT110.000.220.140.16+0.14+175.00%2,9282,11677.93%
ARM240426C001110002024-04-24 11:08AM EDT111.000.110.120.15+0.03+37.50%62454180.86%
ARM240426C001120002024-04-24 11:30AM EDT112.000.120.090.12+0.02+20.00%34840581.64%
ARM240426C001130002024-04-24 11:16AM EDT113.000.070.100.10+0.01+16.67%7326085.16%
ARM240426C001140002024-04-24 11:19AM EDT114.000.080.050.07+0.04+100.00%27053682.42%
ARM240426C001150002024-04-24 11:37AM EDT115.000.060.040.06+0.03+100.00%41666483.98%
ARM240426C001160002024-04-24 10:48AM EDT116.000.040.050.06+0.01+16.67%14524589.06%
ARM240426C001170002024-04-24 10:00AM EDT117.000.040.040.05+0.02+100.00%26444290.23%
ARM240426C001180002024-04-24 10:16AM EDT118.000.030.020.04+0.01+50.00%11356789.06%
ARM240426C001190002024-04-24 10:04AM EDT119.000.050.020.05+0.04+400.00%6539494.53%
ARM240426C001200002024-04-24 11:09AM EDT120.000.030.030.040.00-6372,02597.66%
ARM240426C001210002024-04-23 10:50AM EDT121.000.020.030.240.00-1614123.24%
ARM240426C001220002024-04-24 9:30AM EDT122.000.050.000.04+0.02+66.67%358097.66%
ARM240426C001230002024-04-24 9:47AM EDT123.000.050.000.03-0.05-50.00%2836396.88%
ARM240426C001240002024-04-23 11:53AM EDT124.000.030.000.230.00-2173131.25%
ARM240426C001250002024-04-24 10:05AM EDT125.000.010.000.04-0.01-50.00%2161,810107.03%
ARM240426C001260002024-04-24 10:23AM EDT126.000.020.000.24-0.01-33.33%6403139.45%
ARM240426C001270002024-04-23 9:32AM EDT127.000.020.000.050.00-2251115.63%
ARM240426C001280002024-04-23 10:15AM EDT128.000.010.000.650.00-6376174.41%
ARM240426C001290002024-04-24 9:59AM EDT129.000.090.000.03+0.06+200.00%1205115.63%
ARM240426C001300002024-04-24 11:29AM EDT130.000.010.000.020.00-1711,234112.50%
ARM240426C001310002024-04-24 10:36AM EDT131.000.020.000.05+0.01+100.00%4318128.13%
ARM240426C001320002024-04-23 1:29PM EDT132.000.010.000.080.00-1195138.28%
ARM240426C001330002024-04-24 9:59AM EDT133.000.020.000.020.00-2401121.88%
ARM240426C001340002024-04-23 3:03PM EDT134.000.020.000.020.00-11146125.00%
ARM240426C001350002024-04-24 11:44AM EDT135.000.020.000.02+0.01+33.33%15871126.56%
ARM240426C001360002024-04-22 3:20PM EDT136.000.020.001.000.00-862222.36%
ARM240426C001370002024-04-23 2:00PM EDT137.000.010.000.750.00-7127213.67%
ARM240426C001380002024-04-24 11:20AM EDT138.000.010.000.010.00-191,011125.00%
ARM240426C001390002024-04-22 11:55AM EDT139.000.010.000.750.00-469220.90%
ARM240426C001400002024-04-24 11:38AM EDT140.000.010.000.010.00-221,395131.25%
ARM240426C001410002024-04-24 11:45AM EDT141.000.010.010.040.00-1699155.47%
ARM240426C001420002024-04-22 9:37AM EDT142.000.030.000.02+0.01+50.00%4156143.75%
ARM240426C001430002024-04-23 9:44AM EDT143.000.010.000.010.00-330137.50%
ARM240426C001440002024-04-23 9:30AM EDT144.000.630.000.010.00-157140.63%
ARM240426C001450002024-04-24 9:30AM EDT145.000.010.000.02-0.01-50.00%1179150.00%
ARM240426C001460002024-04-23 11:36AM EDT146.000.010.000.010.00-164216143.75%
ARM240426C001470002024-04-22 11:30AM EDT147.000.010.000.010.00-1533146.88%
ARM240426C001480002024-04-22 9:54AM EDT148.000.010.000.010.00-1448150.00%
ARM240426C001490002024-04-23 10:07AM EDT149.000.020.000.010.00-150150.00%
ARM240426C001500002024-04-23 11:06AM EDT150.000.010.000.010.00-1886153.13%
ARM240426C001525002024-04-16 12:33PM EDT152.500.090.000.010.00-1144156.25%
ARM240426C001550002024-04-24 10:45AM EDT155.000.010.000.010.00-1067162.50%
ARM240426C001575002024-04-22 2:13PM EDT157.500.010.000.010.00-313168.75%
ARM240426C001600002024-04-22 2:14PM EDT160.000.010.000.010.00-3623175.00%
ARM240426C001650002024-04-22 11:49AM EDT165.000.010.000.010.00-141774181.25%
ARM240426C001700002024-04-18 1:03PM EDT170.000.050.000.010.00-147193.75%
ARM240426C001750002024-04-19 2:34PM EDT175.000.040.000.010.00-538200.00%
ARM240426C001800002024-04-24 9:40AM EDT180.000.010.000.010.00-160212.50%
ARM240426C001850002024-04-15 1:58PM EDT185.000.020.000.010.00-264218.75%
ARM240426C001900002024-04-22 10:16AM EDT190.000.010.000.010.00-16225.00%
ARM240426C001950002024-04-15 3:49PM EDT195.000.010.000.010.00-1414237.50%
ARM240426C002000002024-04-15 3:11PM EDT200.000.020.000.010.00-1150243.75%
ARM240426C002050002024-04-24 9:57AM EDT205.000.010.000.010.00-130250.00%
Opciones de ventapor26 de abril de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
ARM240426P000700002024-04-24 10:54AM EDT70.000.010.000.010.00-4974,429125.00%
ARM240426P000750002024-04-24 11:04AM EDT75.000.020.010.03-0.01-33.33%3053,765118.75%
ARM240426P000800002024-04-24 11:38AM EDT80.000.040.040.04-0.02-33.33%9254,104101.56%
ARM240426P000850002024-04-24 11:46AM EDT85.000.130.120.13-0.09-40.91%1,3896,80789.84%
ARM240426P000900002024-04-24 11:45AM EDT90.000.420.400.42-0.27-39.13%3,4553,97779.69%
ARM240426P000950002024-04-24 11:46AM EDT95.001.451.351.38-0.66-31.88%3,3502,52873.19%
ARM240426P000970002024-04-24 11:46AM EDT97.002.252.152.19-0.86-28.57%78435573.44%
ARM240426P000980002024-04-24 11:46AM EDT98.002.612.652.70-1.04-28.34%2,74837873.88%
ARM240426P000990002024-04-24 11:46AM EDT99.003.203.153.30-1.30-28.89%90550173.88%
ARM240426P001000002024-04-24 11:45AM EDT100.003.833.753.90-1.12-22.63%7,4542,61573.63%
ARM240426P001010002024-04-24 11:38AM EDT101.004.134.504.60-1.02-19.81%70524975.44%
ARM240426P001020002024-04-24 11:34AM EDT102.004.805.255.30-1.00-17.24%1,2121,47975.83%
ARM240426P001030002024-04-24 11:27AM EDT103.005.405.806.25-1.45-21.17%1,07377575.49%
ARM240426P001040002024-04-24 11:34AM EDT104.006.356.406.95-1.80-22.09%17217069.14%
ARM240426P001050002024-04-24 11:40AM EDT105.007.227.557.80-1.08-13.01%81094775.93%
ARM240426P001060002024-04-24 11:32AM EDT106.007.908.508.70-2.38-23.15%2793478.81%
ARM240426P001070002024-04-24 11:27AM EDT107.008.759.2510.05-2.70-23.58%6216987.60%
ARM240426P001080002024-04-24 11:31AM EDT108.009.8010.0010.75-1.75-15.15%2422377.15%
ARM240426P001090002024-04-24 10:29AM EDT109.0010.8111.1011.60-2.87-20.98%911980.57%
ARM240426P001100002024-04-24 11:43AM EDT110.0011.8012.3512.60-1.13-8.74%15393594.92%
ARM240426P001110002024-04-23 11:59AM EDT111.009.0513.1013.50-6.20-40.66%425986.13%
ARM240426P001120002024-04-23 2:55PM EDT112.0015.4213.9515.550.00-3319122.56%
ARM240426P001130002024-04-24 9:48AM EDT113.0012.5515.1515.45-3.70-22.77%427495.70%
ARM240426P001140002024-04-24 10:25AM EDT114.0014.8915.7016.20-2.93-16.44%2020287.11%
ARM240426P001150002024-04-24 10:15AM EDT115.0015.9517.0017.50-3.35-17.36%1221798.63%
ARM240426P001160002024-04-24 11:39AM EDT116.0017.7018.1519.00-1.07-5.70%622132.81%
ARM240426P001170002024-04-24 10:08AM EDT117.0015.5519.1019.70-5.77-27.06%122123.63%
ARM240426P001180002024-04-24 11:32AM EDT118.0019.7020.0020.50-1.85-8.58%1513111.33%
ARM240426P001190002024-04-24 11:20AM EDT119.0020.9520.8021.75-1.79-7.87%272118.75%
ARM240426P001200002024-04-24 11:44AM EDT120.0022.2521.9522.60-0.85-3.68%4911122.85%
ARM240426P001210002024-04-24 11:45AM EDT121.0023.3022.8523.70-4.30-15.58%165126.95%
ARM240426P001220002024-04-24 11:20AM EDT122.0023.8323.6025.55-7.04-22.81%2102161.23%
ARM240426P001230002024-04-22 3:17PM EDT123.0029.7523.9025.700.00-890175.10%
ARM240426P001240002024-04-24 10:05AM EDT124.0023.4025.7527.15-3.00-11.36%450158.98%
ARM240426P001250002024-04-22 1:36PM EDT125.0031.9526.3528.150.00-185138.28%
ARM240426P001260002024-04-24 9:47AM EDT126.0024.0027.8028.90-8.73-26.67%193156.25%
ARM240426P001270002024-04-22 10:45AM EDT127.0035.4528.8029.600.00-30135.94%
ARM240426P001280002024-04-19 2:19PM EDT128.0036.7729.6531.050.00-40164.06%
ARM240426P001290002024-04-19 3:41PM EDT129.0042.0030.7531.750.00-80152.73%
ARM240426P001300002024-04-19 1:10PM EDT130.0035.5131.8533.550.00-120205.66%
ARM240426P001310002024-04-19 9:36AM EDT131.0028.9132.0534.450.00-10159.77%
ARM240426P001320002024-04-18 12:47PM EDT132.0026.8333.9034.750.00-120175.39%
ARM240426P001330002024-04-19 10:38AM EDT133.0036.7534.7535.950.00-10182.42%
ARM240426P001340002024-04-17 11:31AM EDT134.0021.8035.7537.350.00-20208.59%
ARM240426P001350002024-04-22 12:00PM EDT135.0043.3535.9538.200.00-11260.94%
ARM240426P001360002024-04-17 12:34PM EDT136.0026.0837.5538.900.00-80171.09%
ARM240426P001370002024-04-17 12:31PM EDT137.0027.0538.4541.000.00-20235.74%
ARM240426P001380002024-04-17 10:14AM EDT138.0023.7739.5540.500.00-10218.36%
ARM240426P001390002024-04-17 11:54AM EDT139.0027.8540.5541.950.00-30186.33%
ARM240426P001400002024-04-22 2:37PM EDT140.0040.1041.5042.50-6.15-13.30%20225.39%
ARM240426P001410002024-04-17 1:45PM EDT141.0030.0142.4044.150.00-150197.27%
ARM240426P001420002024-04-17 2:05PM EDT142.0031.7043.7544.750.00-610195.31%
ARM240426P001430002024-04-18 11:14AM EDT143.0036.9344.5045.900.00-100185.94%
ARM240426P001450002024-04-23 9:30AM EDT145.0047.2346.4547.900.00-10183.59%
ARM240426P001470002024-03-26 10:25AM EDT147.0013.5848.2549.600.00-10260.16%
ARM240426P001480002024-04-17 1:52PM EDT148.0037.1348.9550.600.00-250263.48%
ARM240426P001500002024-04-17 3:21PM EDT150.0041.4051.8553.100.00-31255.86%
ARM240426P001525002024-04-17 11:03AM EDT152.5040.0253.4055.750.00-10331.93%
ARM240426P001600002024-04-05 10:01AM EDT160.0036.7061.6062.800.00-10231.64%
ARM240426P001700002024-04-04 2:55PM EDT170.0045.5071.6072.700.00-10231.25%
ARM240426P001750002024-03-13 3:52PM EDT175.0047.1047.0050.200.00--00.00%
ARM240426P002000002024-04-23 9:58AM EDT200.00102.65101.15102.950.00-80443.16%