U.S. markets close in 34 minutes

Arm Holdings plc (ARM)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
151.75-5.93 (-3.76%)
A partir del 03:26PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Opciones de comprapor26 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
ARM240726C000700002024-07-11 2:24PM EDT70.00106.1778.2080.800.00--200.00%
ARM240726C000750002024-07-19 3:54PM EDT75.0088.6973.4076.250.00-210.00%
ARM240726C000800002024-07-24 3:53PM EDT80.0078.5868.2570.800.00-100.00%
ARM240726C000900002024-07-23 3:28PM EDT90.0082.1258.7561.100.00-120.00%
ARM240726C000950002024-07-19 2:43PM EDT95.0068.3453.5556.000.00-330.00%
ARM240726C001000002024-07-23 9:43AM EDT100.0050.1748.8050.60-15.33-23.40%5190.00%
ARM240726C001050002024-07-25 2:37PM EDT105.0046.6043.8546.10-11.40-19.66%41410.00%
ARM240726C001100002024-07-25 1:14PM EDT110.0044.1839.3040.40-11.56-20.74%161010.00%
ARM240726C001150002024-07-25 1:15PM EDT115.0039.3833.6535.45-8.81-18.28%40400.00%
ARM240726C001200002024-07-25 11:41AM EDT120.0033.2629.1030.90-11.74-26.09%2240.00%
ARM240726C001220002024-07-17 3:10PM EDT122.0040.8526.6528.500.00-33300.00%
ARM240726C001230002024-06-17 9:52AM EDT123.0035.5242.8044.550.00-514674.22%
ARM240726C001240002024-07-19 10:00AM EDT124.0037.9424.4026.700.00-230.00%
ARM240726C001250002024-07-22 11:41AM EDT125.0039.5024.0025.500.00-1340.00%
ARM240726C001260002024-07-11 2:57PM EDT126.0050.6023.1024.450.00-130.00%
ARM240726C001270002024-07-18 9:46AM EDT127.0035.0021.4523.500.00-140.00%
ARM240726C001280002024-07-05 10:02AM EDT128.0054.0021.0522.700.00-320.00%
ARM240726C001290002024-07-17 9:35AM EDT129.0043.3020.0021.250.00-2130.00%
ARM240726C001300002024-07-25 1:19PM EDT130.0023.3518.6520.35-4.65-16.61%27350.00%
ARM240726C001310002024-07-18 9:42AM EDT131.0031.4017.9019.650.00-110.00%
ARM240726C001320002024-07-08 3:13PM EDT132.0052.3516.9019.150.00-10130.00%
ARM240726C001330002024-07-25 10:40AM EDT133.0017.3015.8017.80-14.05-44.82%2300.00%
ARM240726C001340002024-07-18 11:29AM EDT134.0020.9014.0017.350.00-120.00%
ARM240726C001350002024-07-25 3:07PM EDT135.0014.9713.9015.75-22.05-59.56%39370.00%
ARM240726C001360002024-07-25 10:52AM EDT136.0017.1713.6514.95-10.86-38.74%4120.00%
ARM240726C001370002024-07-25 10:10AM EDT137.008.3012.6013.70-15.80-65.56%5890.00%
ARM240726C001380002024-07-25 10:10AM EDT138.006.9511.3512.30-12.80-64.81%27250.00%
ARM240726C001390002024-07-25 10:18AM EDT139.007.8010.0011.90-20.28-72.22%79180.00%
ARM240726C001400002024-07-25 3:07PM EDT140.0010.289.6510.15-13.92-57.52%412770.00%
ARM240726C001410002024-07-25 10:26AM EDT141.0012.459.209.30-8.81-41.44%287100.00%
ARM240726C001420002024-07-25 2:12PM EDT142.009.757.858.45-8.82-47.50%367310.00%
ARM240726C001430002024-07-25 3:04PM EDT143.007.256.557.85-6.90-48.76%44380.00%
ARM240726C001440002024-07-25 12:33PM EDT144.007.006.406.75-9.90-58.58%488580.00%
ARM240726C001450002024-07-25 2:52PM EDT145.006.305.756.00-11.15-63.90%900330.00%
ARM240726C001460002024-07-25 2:59PM EDT146.004.805.055.50-21.05-81.43%343220.00%
ARM240726C001470002024-07-25 3:10PM EDT147.004.404.404.60-7.47-62.41%840260.00%
ARM240726C001480002024-07-25 3:09PM EDT148.003.903.804.00-13.65-77.34%9235534.57%
ARM240726C001490002024-07-25 3:07PM EDT149.003.453.303.40-6.75-66.18%9785439.84%
ARM240726C001500002024-07-25 3:08PM EDT150.002.802.642.73-6.58-70.15%4,17434740.09%
ARM240726C001525002024-07-25 3:09PM EDT152.501.801.681.77-7.70-81.05%2,09311348.29%
ARM240726C001550002024-07-25 3:10PM EDT155.001.001.051.13-4.62-82.21%7,17319053.08%
ARM240726C001575002024-07-25 3:09PM EDT157.500.650.530.59-3.34-83.71%2,23624153.71%
ARM240726C001600002024-07-25 3:07PM EDT160.000.350.290.34-2.39-87.23%6,6581,17556.84%
ARM240726C001625002024-07-25 2:56PM EDT162.500.130.160.20-1.75-93.09%1,8311,20359.96%
ARM240726C001650002024-07-25 3:03PM EDT165.000.110.100.12-1.09-90.83%1,6861,48863.67%
ARM240726C001675002024-07-25 3:01PM EDT167.500.050.060.10-0.72-90.00%47781769.14%
ARM240726C001700002024-07-25 3:00PM EDT170.000.030.030.06-0.44-89.80%9861,73671.09%
ARM240726C001725002024-07-25 3:01PM EDT172.500.030.030.04-0.31-91.18%4341,41476.17%
ARM240726C001750002024-07-25 2:34PM EDT175.000.050.030.04-0.13-72.22%1,6703,16483.59%
ARM240726C001775002024-07-25 2:52PM EDT177.500.020.020.03-0.10-83.33%17296786.72%
ARM240726C001800002024-07-25 3:07PM EDT180.000.020.010.02-0.08-80.00%5512,56289.06%
ARM240726C001825002024-07-25 2:39PM EDT182.500.010.010.03-0.06-85.71%14596897.66%
ARM240726C001850002024-07-25 2:27PM EDT185.000.010.000.01-0.03-75.00%1501,86190.63%
ARM240726C001875002024-07-25 2:42PM EDT187.500.010.000.01-0.02-66.67%882,35696.88%
ARM240726C001900002024-07-25 3:06PM EDT190.000.010.000.01-0.01-50.00%3952,231100.00%
ARM240726C001925002024-07-25 2:38PM EDT192.500.020.000.02-0.01-33.33%27338114.06%
ARM240726C001950002024-07-25 11:24AM EDT195.000.010.000.01-0.02-66.67%150887112.50%
ARM240726C001975002024-07-25 2:37PM EDT197.500.010.000.010.00-1392118.75%
ARM240726C002000002024-07-25 1:34PM EDT200.000.010.000.01-0.01-50.00%511,461121.88%
ARM240726C002025002024-07-24 12:17PM EDT202.500.010.000.010.00-12101128.13%
ARM240726C002050002024-07-25 9:48AM EDT205.000.010.000.01-0.01-50.00%7462131.25%
ARM240726C002075002024-07-24 12:13PM EDT207.500.010.000.010.00-11562137.50%
ARM240726C002100002024-07-24 2:22PM EDT210.000.010.000.010.00-11,192143.75%
ARM240726C002150002024-07-23 12:34PM EDT215.000.050.000.010.00-597150.00%
ARM240726C002200002024-07-25 9:37AM EDT220.000.010.000.010.00-41817159.38%
ARM240726C002250002024-07-24 9:40AM EDT225.000.010.000.010.00-50749168.75%
ARM240726C002300002024-07-23 12:34PM EDT230.000.020.000.010.00-15649175.00%
ARM240726C002350002024-07-23 11:11AM EDT235.000.010.000.010.00-6531187.50%
ARM240726C002400002024-07-25 10:22AM EDT240.000.010.000.020.00-10890206.25%
ARM240726C002450002024-07-17 10:33AM EDT245.000.030.000.020.00-48141212.50%
ARM240726C002500002024-07-23 11:02AM EDT250.000.010.000.010.00-411,648206.25%
ARM240726C002550002024-07-17 3:57PM EDT255.000.030.000.020.00-4984228.13%
ARM240726C002600002024-07-23 12:31PM EDT260.000.010.000.010.00-1670225.00%
ARM240726C002700002024-07-19 10:20AM EDT270.000.040.000.010.00-15222237.50%
Opciones de ventapor26 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
ARM240726P000700002024-07-18 9:30AM EDT70.000.640.000.010.00-12325.00%
ARM240726P000800002024-07-10 2:36PM EDT80.000.600.000.030.00--1300.00%
ARM240726P000850002024-06-26 2:05PM EDT85.000.010.000.030.00-111275.00%
ARM240726P000900002024-07-24 2:57PM EDT90.000.010.000.010.00-112225.00%
ARM240726P000950002024-07-19 9:30AM EDT95.000.010.000.030.00-1314225.00%
ARM240726P001000002024-07-25 11:37AM EDT100.000.010.000.010.00-10839181.25%
ARM240726P001050002024-07-25 10:02AM EDT105.000.010.000.03-0.01-50.00%195181.25%
ARM240726P001100002024-07-19 3:58PM EDT110.000.080.000.030.00-10221159.38%
ARM240726P001150002024-07-25 3:06PM EDT115.000.080.000.06-0.02-20.00%31340150.00%
ARM240726P001200002024-07-25 11:31AM EDT120.000.030.000.01+0.01+50.00%227235106.25%
ARM240726P001220002024-07-25 10:10AM EDT122.000.100.010.03+0.07+233.33%2634115.63%
ARM240726P001230002024-07-25 10:37AM EDT123.000.060.000.05+0.05+500.00%1058114.06%
ARM240726P001240002024-07-25 12:46PM EDT124.000.010.010.030.00-5940107.81%
ARM240726P001250002024-07-25 12:01PM EDT125.000.010.010.050.00-115414108.59%
ARM240726P001260002024-07-25 10:18AM EDT126.000.070.010.53+0.05+250.00%3215146.68%
ARM240726P001270002024-07-25 1:23PM EDT127.000.010.010.06-0.01-50.00%22121102.34%
ARM240726P001280002024-07-25 3:10PM EDT128.000.040.010.06+0.03+300.00%632398.44%
ARM240726P001290002024-07-25 10:57AM EDT129.000.040.020.05-0.02-33.33%282194.53%
ARM240726P001300002024-07-25 3:06PM EDT130.000.050.030.06+0.03+150.00%76226093.75%
ARM240726P001310002024-07-25 11:45AM EDT131.000.060.040.070.00-4920792.19%
ARM240726P001320002024-07-25 2:58PM EDT132.000.120.050.08+0.06+100.00%705990.23%
ARM240726P001330002024-07-25 3:03PM EDT133.000.100.070.10+0.03+42.86%29128789.65%
ARM240726P001340002024-07-25 3:02PM EDT134.000.120.090.13+0.02+20.00%30515489.06%
ARM240726P001350002024-07-25 3:02PM EDT135.000.160.120.15+0.05+45.45%4,5112,03887.70%
ARM240726P001360002024-07-25 3:03PM EDT136.000.200.150.18+0.14+233.33%32018086.33%
ARM240726P001370002024-07-25 2:56PM EDT137.000.300.180.23+0.19+172.73%42721785.16%
ARM240726P001380002024-07-25 3:07PM EDT138.000.300.230.27+0.24+400.00%89973483.79%
ARM240726P001390002024-07-25 3:07PM EDT139.000.330.310.34+0.15+83.33%54519383.69%
ARM240726P001400002024-07-25 3:10PM EDT140.000.410.400.43+0.16+69.57%3,4181,16283.50%
ARM240726P001410002024-07-25 3:10PM EDT141.000.540.520.56+0.28+107.69%97450083.98%
ARM240726P001420002024-07-25 3:07PM EDT142.000.620.650.68+0.34+121.43%1,17430883.40%
ARM240726P001430002024-07-25 3:09PM EDT143.000.820.830.89+0.41+100.00%67375284.47%
ARM240726P001440002024-07-25 3:06PM EDT144.001.101.011.07+0.63+134.04%1,05926283.94%
ARM240726P001450002024-07-25 3:10PM EDT145.001.271.251.32+0.70+122.81%3,8991,95284.42%
ARM240726P001460002024-07-25 3:10PM EDT146.001.591.521.59+1.11+231.25%2,27522684.57%
ARM240726P001470002024-07-25 3:11PM EDT147.001.921.922.01+1.12+155.56%1,00943887.35%
ARM240726P001480002024-07-25 3:09PM EDT148.002.262.232.31+1.50+197.37%1,13334586.38%
ARM240726P001490002024-07-25 3:10PM EDT149.002.682.732.85+1.60+148.15%1,41246789.55%
ARM240726P001500002024-07-25 3:10PM EDT150.003.152.943.10+1.85+181.37%8,2292,35685.06%
ARM240726P001525002024-07-25 2:58PM EDT152.505.254.304.50+3.35+176.32%2,7781,38888.18%
ARM240726P001550002024-07-25 3:07PM EDT155.006.006.306.50+3.28+120.59%4,9643,258100.05%
ARM240726P001575002024-07-25 2:51PM EDT157.508.558.409.30+4.80+128.00%9641,256119.04%
ARM240726P001600002024-07-25 3:04PM EDT160.0011.0810.5010.95+6.08+121.60%1,3361,681121.44%
ARM240726P001625002024-07-25 2:51PM EDT162.5013.0511.9513.35+6.50+99.24%245974121.68%
ARM240726P001650002024-07-25 3:07PM EDT165.0015.7015.2016.00+7.36+88.25%2371,967149.61%
ARM240726P001675002024-07-25 3:09PM EDT167.5017.4917.0018.25+7.09+68.17%731,177149.51%
ARM240726P001700002024-07-25 3:02PM EDT170.0020.4020.0020.75+8.30+68.60%5341,601170.85%
ARM240726P001725002024-07-25 1:20PM EDT172.5021.3222.4023.25+6.97+48.57%40816182.23%
ARM240726P001750002024-07-25 2:26PM EDT175.0023.5624.6026.15+8.37+55.10%116771196.34%
ARM240726P001775002024-07-25 3:07PM EDT177.5028.1826.9529.00+10.50+59.39%338270211.87%
ARM240726P001800002024-07-25 3:07PM EDT180.0029.5529.6531.30+7.21+32.27%929490223.63%
ARM240726P001825002024-07-25 2:12PM EDT182.5030.6131.8534.05+5.99+24.33%443312234.13%
ARM240726P001850002024-07-25 2:12PM EDT185.0032.9134.5036.80+6.41+24.19%9025252.44%
ARM240726P001875002024-07-25 3:07PM EDT187.5039.6537.1539.40+12.95+48.50%26050267.87%
ARM240726P001900002024-07-25 2:12PM EDT190.0037.5939.5041.90+9.19+32.36%5017275.78%
ARM240726P001925002024-07-25 2:12PM EDT192.5040.4041.6544.40+7.77+23.81%3110279.49%
ARM240726P001950002024-07-17 3:11PM EDT195.0032.6143.8047.150.00-100287.50%
ARM240726P001975002024-07-10 12:14PM EDT197.5018.3546.3049.650.00-10297.27%
ARM240726P002000002024-07-17 1:50PM EDT200.0036.6548.8052.150.00-510306.74%
ARM240726P002025002024-07-22 12:35PM EDT202.5038.3051.3054.650.00-100316.02%
ARM240726P002050002024-07-09 10:46AM EDT205.0023.0553.8057.150.00--0325.10%
ARM240726P002075002024-07-16 2:51PM EDT207.5029.9056.3059.650.00--0334.03%
ARM240726P002100002024-07-18 3:39PM EDT210.0052.6758.8062.150.00-10342.77%
ARM240726P002150002024-07-09 1:39PM EDT215.0036.0463.8067.150.00--0359.67%
ARM240726P002200002024-07-25 3:07PM EDT220.0070.0068.8072.15+31.43+81.49%21375.98%
ARM240726P002300002024-07-15 9:31AM EDT230.0047.0978.8082.150.00-10406.93%
ARM240726P002350002024-07-11 1:14PM EDT235.0058.8383.8087.150.00--0421.58%