U.S. markets closed

Arm Holdings plc (ARM)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
110.35-3.92 (-3.43%)
Al cierre: 04:00PM EDT
110.59 +0.24 (+0.22%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor24 de mayo de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
ARM240524C000450002024-05-03 9:41AM EDT45.0056.5064.3066.750.00-11360.16%
ARM240524C000500002024-05-15 12:15PM EDT50.0063.9959.9560.75+63.99--150.00%
ARM240524C000600002024-05-17 12:34PM EDT60.0051.1350.0050.70+9.68+23.35%7150.00%
ARM240524C000650002024-05-17 1:14PM EDT65.0046.0544.9545.70+46.05-180250.78%
ARM240524C000700002024-05-17 3:54PM EDT70.0040.5039.9540.80-4.81-10.62%2363151.56%
ARM240524C000730002024-05-17 1:12PM EDT73.0038.4037.0537.75+38.40-100150.00%
ARM240524C000750002024-05-17 12:47PM EDT75.0035.6434.9535.70-5.00-12.30%216191.41%
ARM240524C000770002024-05-09 9:30AM EDT77.0024.0333.0034.850.00-1010199.80%
ARM240524C000780002024-05-16 9:30AM EDT78.0038.2732.0532.950.00-12150.39%
ARM240524C000800002024-05-16 11:22AM EDT80.0035.1530.0030.800.00-51120.31%
ARM240524C000820002024-05-17 10:04AM EDT82.0030.0228.0029.95+2.77+10.17%12174.22%
ARM240524C000840002024-05-10 10:48AM EDT84.0025.5026.1026.750.00-11109.77%
ARM240524C000850002024-05-17 2:49PM EDT85.0025.2025.0025.75-5.40-17.65%59491.41%
ARM240524C000880002024-05-16 9:30AM EDT88.0027.7822.0022.750.00-1180.47%
ARM240524C000890002024-04-26 10:55AM EDT89.0016.2521.1021.800.00-2293.36%
ARM240524C000900002024-05-17 12:35PM EDT90.0021.2320.0520.80-3.42-13.87%189885.16%
ARM240524C000910002024-05-17 12:32PM EDT91.0020.1017.6519.75+1.75+9.54%19111.33%
ARM240524C000920002024-05-17 12:40PM EDT92.0019.3518.1519.75-5.20-21.18%1516117.48%
ARM240524C000930002024-05-17 12:43PM EDT93.0018.1017.1017.80+7.08+64.25%81576.76%
ARM240524C000940002024-05-17 12:49PM EDT94.0016.7816.1017.60-5.72-25.42%2167101.76%
ARM240524C000950002024-05-17 1:18PM EDT95.0016.1015.2516.75-2.20-12.02%23162103.71%
ARM240524C000960002024-05-17 1:12PM EDT96.0015.1014.2515.05-2.85-15.88%441580.66%
ARM240524C000970002024-05-17 1:14PM EDT97.0014.1113.0513.90-3.89-21.61%145063.09%
ARM240524C000980002024-05-17 10:05AM EDT98.0014.0812.4513.40-4.74-25.19%14984.47%
ARM240524C000990002024-05-17 12:30PM EDT99.0012.8310.7012.05-3.18-19.86%711184.03%
ARM240524C001000002024-05-17 3:57PM EDT100.0010.7110.5511.10-4.29-28.60%2238069.73%
ARM240524C001010002024-05-17 2:11PM EDT101.0010.009.4011.10-2.59-20.57%224679.59%
ARM240524C001020002024-05-17 3:41PM EDT102.009.109.009.30-3.34-26.85%414370.61%
ARM240524C001030002024-05-17 2:39PM EDT103.008.356.909.30-4.17-33.31%5521663.28%
ARM240524C001040002024-05-17 3:38PM EDT104.007.837.408.65-2.67-25.43%1011781.79%
ARM240524C001050002024-05-17 3:50PM EDT105.006.606.656.90-3.79-36.48%14844068.90%
ARM240524C001060002024-05-17 3:58PM EDT106.006.106.006.20-3.37-35.59%10231069.39%
ARM240524C001070002024-05-17 3:45PM EDT107.005.555.355.55-3.35-37.64%4123569.48%
ARM240524C001080002024-05-17 3:49PM EDT108.004.704.754.95-3.26-40.95%27131569.70%
ARM240524C001090002024-05-17 3:44PM EDT109.004.354.204.35-3.00-40.82%4217369.53%
ARM240524C001100002024-05-17 3:59PM EDT110.003.783.753.85-3.05-44.66%1,2311,16970.43%
ARM240524C001110002024-05-17 3:59PM EDT111.003.323.253.40-2.58-43.73%62626870.46%
ARM240524C001120002024-05-17 3:59PM EDT112.002.862.812.95-2.34-45.00%83950070.26%
ARM240524C001130002024-05-17 3:59PM EDT113.002.512.452.59-2.44-49.29%39729970.90%
ARM240524C001140002024-05-17 3:58PM EDT114.002.162.132.26-2.19-50.34%66369371.44%
ARM240524C001150002024-05-17 3:59PM EDT115.001.901.901.96-2.00-51.28%1,5581,12972.51%
ARM240524C001160002024-05-17 3:58PM EDT116.001.631.581.72-2.02-55.34%50648772.51%
ARM240524C001170002024-05-17 3:59PM EDT117.001.491.401.50-1.51-50.33%50755773.68%
ARM240524C001180002024-05-17 3:59PM EDT118.001.281.211.31-1.63-56.01%53156074.41%
ARM240524C001190002024-05-17 3:59PM EDT119.001.081.061.16-1.42-56.80%36734875.64%
ARM240524C001200002024-05-17 3:59PM EDT120.000.960.961.00-1.26-56.76%2,6973,13976.86%
ARM240524C001210002024-05-17 3:51PM EDT121.000.840.800.88-1.19-58.62%19018977.30%
ARM240524C001220002024-05-17 3:56PM EDT122.000.710.710.77-1.11-60.99%45045978.42%
ARM240524C001230002024-05-17 3:50PM EDT123.000.650.620.69-0.92-58.60%8723079.64%
ARM240524C001240002024-05-17 3:57PM EDT124.000.530.540.60-1.02-65.81%9312080.47%
ARM240524C001250002024-05-17 3:59PM EDT125.000.520.490.56-0.80-60.61%1,6041,74982.42%
ARM240524C001260002024-05-17 3:44PM EDT126.000.440.450.49-0.72-62.07%3717783.79%
ARM240524C001270002024-05-17 3:21PM EDT127.000.450.370.44-0.65-59.09%4230184.28%
ARM240524C001280002024-05-17 3:36PM EDT128.000.380.330.38-0.61-61.62%4413885.16%
ARM240524C001290002024-05-17 3:51PM EDT129.000.320.290.35-0.56-63.64%3648286.43%
ARM240524C001300002024-05-17 3:50PM EDT130.000.300.260.30-0.51-62.96%2891,44987.21%
ARM240524C001310002024-05-17 3:37PM EDT131.000.280.230.29-0.45-61.64%36288.96%
ARM240524C001320002024-05-17 2:20PM EDT132.000.250.210.27-0.40-61.54%777690.63%
ARM240524C001330002024-05-17 2:55PM EDT133.000.230.160.29-0.40-63.49%3722192.38%
ARM240524C001340002024-05-17 3:21PM EDT134.000.210.140.23-0.33-61.11%815291.99%
ARM240524C001350002024-05-17 3:49PM EDT135.000.190.170.20-0.31-62.00%1301,77494.73%
ARM240524C001360002024-05-17 3:51PM EDT136.000.160.150.19-0.33-67.35%18196.09%
ARM240524C001370002024-05-17 3:07PM EDT137.000.170.150.17-0.28-62.22%105397.85%
ARM240524C001380002024-05-17 2:48PM EDT138.000.140.120.16-0.26-65.00%143898.24%
ARM240524C001390002024-05-17 12:04PM EDT139.000.160.110.15-0.28-63.64%46099.61%
ARM240524C001400002024-05-17 3:41PM EDT140.000.140.100.14-0.20-58.82%29296100.98%
ARM240524C001410002024-05-17 3:06PM EDT141.000.120.050.17+0.12+10.34%226101.95%
ARM240524C001420002024-05-17 12:35PM EDT142.000.120.040.12+0.12-10499.61%
ARM240524C001430002024-05-17 12:07PM EDT143.000.110.040.15+0.11-216104.69%
ARM240524C001440002024-05-17 3:28PM EDT144.000.100.030.10+0.10-59.02%75101.56%
ARM240524C001450002024-05-17 11:27AM EDT145.000.120.020.14-0.08-40.00%81371106.64%
ARM240524C001460002024-05-17 1:03PM EDT146.000.100.020.10+0.10+78.95%1210104.69%
ARM240524C001470002024-05-17 3:37PM EDT147.000.050.010.09+0.05-72104.69%
ARM240524C001480002024-05-17 11:18AM EDT148.000.090.010.13+0.09-10111.33%
ARM240524C001500002024-05-17 3:34PM EDT150.000.070.000.08-0.07-50.00%1,290250107.81%
ARM240524C001550002024-05-17 2:26PM EDT155.000.050.050.40-0.07-58.33%10111149.41%
ARM240524C001600002024-05-17 12:01PM EDT160.000.020.000.25-0.05-71.43%4193146.88%
ARM240524C001650002024-05-17 3:34PM EDT165.000.030.000.11-0.02-40.00%5197141.41%
ARM240524C001700002024-05-17 12:30PM EDT170.000.020.000.08-0.02-50.00%197465145.31%
ARM240524C001750002024-05-17 10:12AM EDT175.000.010.000.08-0.03-75.00%3105153.13%
ARM240524C001800002024-05-16 11:40AM EDT180.000.040.010.050.00-495156.25%
ARM240524C001850002024-05-15 2:38PM EDT185.000.010.000.200.00-3560188.28%
ARM240524C001900002024-05-17 1:47PM EDT190.000.010.000.01-0.04-80.00%6124143.75%
Opciones de ventapor24 de mayo de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
ARM240524P000500002024-05-13 12:32PM EDT50.000.010.000.01+0.01-255255218.75%
ARM240524P000550002024-05-01 1:21PM EDT55.000.130.000.010.00--7193.75%
ARM240524P000600002024-05-09 12:50PM EDT60.000.020.000.010.00-11168.75%
ARM240524P000650002024-05-13 12:08PM EDT65.000.010.000.010.00-168150.00%
ARM240524P000700002024-05-14 9:59AM EDT70.000.030.000.040.00-5267148.44%
ARM240524P000710002024-05-09 10:29AM EDT71.000.070.000.680.00-116213.28%
ARM240524P000720002024-05-09 2:16PM EDT72.000.060.001.470.00-52136242.97%
ARM240524P000730002024-05-09 10:34AM EDT73.000.060.001.470.00-110122236.52%
ARM240524P000740002024-05-17 10:05AM EDT74.000.010.000.26-0.24-96.00%120166.41%
ARM240524P000750002024-05-17 9:35AM EDT75.000.020.000.12-0.01-33.33%1273144.53%
ARM240524P000760002024-05-09 10:04AM EDT76.000.110.000.080.00-610133.59%
ARM240524P000770002024-05-10 3:08PM EDT77.000.030.000.800.00-114185.16%
ARM240524P000780002024-05-09 9:30AM EDT78.000.860.001.830.00-1012216.41%
ARM240524P000790002024-05-10 2:11PM EDT79.000.060.001.470.00-1260199.02%
ARM240524P000800002024-05-17 2:02PM EDT80.000.020.010.150.00-91296128.13%
ARM240524P000810002024-05-17 2:29PM EDT81.000.070.000.38+0.02+40.00%167141.80%
ARM240524P000820002024-05-10 3:37PM EDT82.000.070.000.980.00-162164.84%
ARM240524P000830002024-05-14 10:38AM EDT83.000.010.000.850.00-18154.49%
ARM240524P000840002024-05-15 12:09PM EDT84.000.020.000.230.00-10141117.19%
ARM240524P000850002024-05-17 11:35AM EDT85.000.020.000.10-0.01-33.33%11,69399.61%
ARM240524P000860002024-05-17 2:29PM EDT86.000.020.010.07-0.02-50.00%25392.97%
ARM240524P000870002024-05-17 12:41PM EDT87.000.030.010.05-0.03-50.00%4113785.94%
ARM240524P000880002024-05-15 10:03AM EDT88.000.050.010.070.00-117885.16%
ARM240524P000890002024-05-17 2:30PM EDT89.000.040.020.060.00-19081.64%
ARM240524P000900002024-05-17 3:56PM EDT90.000.040.030.06-0.01-20.00%11043578.91%
ARM240524P000910002024-05-17 2:44PM EDT91.000.050.040.07+0.01+25.00%2148777.73%
ARM240524P000920002024-05-17 3:04PM EDT92.000.050.050.080.00-1418575.59%
ARM240524P000930002024-05-17 3:46PM EDT93.000.080.060.10+0.01+14.29%1013474.02%
ARM240524P000940002024-05-17 3:56PM EDT94.000.110.090.10+0.03+37.50%3332572.07%
ARM240524P000950002024-05-17 3:55PM EDT95.000.140.110.14+0.04+40.00%23649471.48%
ARM240524P000960002024-05-17 3:56PM EDT96.000.140.150.18+0.02+16.67%7620370.90%
ARM240524P000970002024-05-17 2:14PM EDT97.000.240.180.22+0.09+60.00%22932069.34%
ARM240524P000980002024-05-17 3:50PM EDT98.000.270.240.28+0.10+58.82%13420668.75%
ARM240524P000990002024-05-17 3:56PM EDT99.000.340.320.35+0.12+54.55%15925568.26%
ARM240524P001000002024-05-17 3:59PM EDT100.000.430.410.46+0.16+59.26%9042,26668.07%
ARM240524P001010002024-05-17 3:45PM EDT101.000.530.490.57+0.16+43.24%22331666.80%
ARM240524P001020002024-05-17 3:57PM EDT102.000.710.620.72+0.26+57.78%67331166.41%
ARM240524P001030002024-05-17 3:57PM EDT103.000.870.790.91+0.33+61.11%15639966.36%
ARM240524P001040002024-05-17 3:59PM EDT104.001.081.011.16+0.38+54.29%36235266.85%
ARM240524P001050002024-05-17 3:58PM EDT105.001.351.251.38+0.51+60.71%38853266.21%
ARM240524P001060002024-05-17 3:42PM EDT106.001.651.561.68+0.70+73.68%60139466.46%
ARM240524P001070002024-05-17 3:59PM EDT107.001.991.882.03+0.71+55.47%29492066.41%
ARM240524P001080002024-05-17 3:57PM EDT108.002.372.302.43+0.91+62.33%42874466.94%
ARM240524P001090002024-05-17 3:56PM EDT109.002.722.722.87+0.82+43.16%24733666.94%
ARM240524P001100002024-05-17 3:58PM EDT110.003.323.203.35+1.22+58.10%1,2001,00567.04%
ARM240524P001110002024-05-17 3:59PM EDT111.003.803.753.90+1.40+58.33%50448667.58%
ARM240524P001120002024-05-17 3:58PM EDT112.004.454.304.50+1.53+52.40%26333267.70%
ARM240524P001130002024-05-17 3:59PM EDT113.005.054.955.15+1.55+44.29%17335068.48%
ARM240524P001140002024-05-17 3:57PM EDT114.005.795.605.80+1.89+48.46%14237168.43%
ARM240524P001150002024-05-17 3:58PM EDT115.006.456.356.55+2.15+50.00%18845269.70%
ARM240524P001160002024-05-17 3:59PM EDT116.007.167.107.30+2.03+39.57%3859170.26%
ARM240524P001170002024-05-17 3:43PM EDT117.008.117.858.10+2.21+37.46%1729770.65%
ARM240524P001180002024-05-17 1:34PM EDT118.008.438.659.00+1.98+30.70%413972.27%
ARM240524P001190002024-05-17 9:56AM EDT119.008.559.459.80+0.15+1.79%24971.92%
ARM240524P001200002024-05-17 3:42PM EDT120.0010.419.9511.65+2.43+30.45%3034081.64%
ARM240524P001210002024-05-17 2:33PM EDT121.0011.6910.3512.45+2.34+25.03%21874.41%
ARM240524P001220002024-05-14 11:44AM EDT122.008.6011.6513.450.00-21983.59%
ARM240524P001230002024-05-15 9:33AM EDT123.008.2012.9514.250.00-61989.55%
ARM240524P001240002024-05-13 1:12PM EDT124.0010.6513.9014.350.00-345376.56%
ARM240524P001250002024-05-17 1:57PM EDT125.0014.8514.4515.30+2.87+23.96%145267.38%
ARM240524P001260002024-05-09 10:37AM EDT126.0022.6315.0016.250.00-18189.36%
ARM240524P001270002024-05-14 9:49AM EDT127.0013.0016.6018.050.00-11096.19%
ARM240524P001280002024-05-13 10:11AM EDT128.0017.0017.3018.150.00-1463.48%
ARM240524P001290002024-05-15 2:24PM EDT129.0016.8718.5519.150.00-18878.52%
ARM240524P001300002024-05-16 3:18PM EDT130.0016.4719.1020.800.00-512388.48%
ARM240524P001310002024-05-13 10:43AM EDT131.0019.7020.4522.100.00-11108.59%
ARM240524P001320002024-05-14 1:16PM EDT132.0018.0021.4522.300.00-6589.45%
ARM240524P001330002024-04-05 3:44PM EDT133.0016.9030.5532.400.00-1212318.14%
ARM240524P001340002024-05-13 10:02AM EDT134.0023.2023.4525.150.00-310120.02%
ARM240524P001350002024-04-18 9:40AM EDT135.0033.5824.3025.200.00-17685.55%
ARM240524P001360002024-05-15 9:53AM EDT136.0021.8525.2526.100.00-6773.44%
ARM240524P001380002024-05-03 9:57AM EDT138.0035.7027.2528.300.00-1296.48%
ARM240524P001390002024-04-26 11:52AM EDT139.0038.8328.1529.100.00-11125.39%
ARM240524P001400002024-05-17 3:58PM EDT140.0030.0029.1030.00+5.96+24.79%17121.88%
ARM240524P001440002024-05-13 2:52PM EDT144.0027.9533.3034.05+27.95-3390.63%
ARM240524P001450002024-04-09 9:31AM EDT145.0020.000.000.000.00--50.00%
ARM240524P001500002024-05-13 2:52PM EDT150.0033.7539.2540.10+33.75-42102.34%
ARM240524P001600002024-05-07 10:58AM EDT160.0051.2749.3550.100.00-160137.50%
ARM240524P001850002024-04-18 9:44AM EDT185.0081.3074.3075.000.00-10100.00%
ARM240524P001900002024-04-11 3:24PM EDT190.0060.3880.4582.850.00--0330.27%