U.S. markets closed

Arm Holdings plc (ARM)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
157.89-0.16 (-0.10%)
Al cierre: 04:00PM EDT
158.00 +0.11 (+0.07%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor28 de junio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
ARM240628C000800002024-05-23 2:48PM EDT80.0031.9277.2078.500.00--1200.88%
ARM240628C000880002024-05-28 10:15AM EDT88.0033.0069.2070.500.00-50175.88%
ARM240628C000890002024-05-22 9:32AM EDT89.0029.0068.2569.850.00-22139.26%
ARM240628C000900002024-06-07 11:16AM EDT90.0047.8167.2068.650.00-18113.28%
ARM240628C000910002024-05-24 3:57PM EDT91.0024.1166.3068.650.00-53165.82%
ARM240628C000920002024-05-23 11:26AM EDT92.0022.1565.1566.550.00--3166.70%
ARM240628C000930002024-05-13 1:08PM EDT93.0025.4462.2564.600.00-430.00%
ARM240628C000940002024-06-04 12:50PM EDT94.0032.0363.2564.550.00-1293.75%
ARM240628C000950002024-06-04 12:50PM EDT95.0031.0962.3563.950.00-14134.38%
ARM240628C000960002024-05-29 10:45AM EDT96.0026.7061.3063.300.00--4142.29%
ARM240628C000970002024-05-29 10:45AM EDT97.0025.4560.2561.600.00--299.61%
ARM240628C000980002024-06-14 3:31PM EDT98.0059.5259.2560.60+17.58+41.92%11197.66%
ARM240628C000990002024-06-03 3:21PM EDT99.0027.5058.2059.650.00-121295.70%
ARM240628C001000002024-06-14 2:21PM EDT100.0055.2057.3558.90-0.39-0.70%148120.31%
ARM240628C001010002024-06-04 12:51PM EDT101.0025.6656.2057.700.00-1298.05%
ARM240628C001020002024-05-30 3:54PM EDT102.0020.0055.2556.600.00-1989.84%
ARM240628C001030002024-06-04 2:32PM EDT103.0024.4054.4555.700.00-519109.38%
ARM240628C001040002024-06-14 11:59AM EDT104.0050.5553.1054.70+14.80+41.40%2476.56%
ARM240628C001050002024-06-06 3:14PM EDT105.0033.8852.3553.700.00-226100.39%
ARM240628C001060002024-06-14 3:21PM EDT106.0051.8051.3552.70-3.53-6.38%1998.24%
ARM240628C001070002024-05-28 10:16AM EDT107.0016.5150.5051.800.00-81106.35%
ARM240628C001080002024-06-14 10:38AM EDT108.0055.1249.3051.55+34.53+167.70%16118.56%
ARM240628C001090002024-06-13 11:41AM EDT109.0047.1048.4549.600.00-24792.19%
ARM240628C001100002024-06-14 10:31AM EDT110.0056.1247.3548.80+10.22+22.27%16694.43%
ARM240628C001110002024-06-12 3:25PM EDT111.0045.2546.3547.750.00-11290.43%
ARM240628C001120002024-06-03 11:59AM EDT112.0016.6545.4546.800.00-56593.85%
ARM240628C001130002024-06-12 3:25PM EDT113.0043.3044.5545.800.00-14094.82%
ARM240628C001140002024-06-13 9:34AM EDT114.0044.2043.5045.600.00-113108.84%
ARM240628C001150002024-06-14 12:16PM EDT115.0041.8842.6043.80+4.88+13.19%35491.89%
ARM240628C001160002024-06-13 10:42AM EDT116.0040.5041.5042.750.00-13285.55%
ARM240628C001170002024-06-14 9:59AM EDT117.0047.8240.6041.80+8.47+21.52%19187.60%
ARM240628C001180002024-06-12 12:31PM EDT118.0035.0039.5541.050.00-29490.04%
ARM240628C001190002024-06-14 10:17AM EDT119.0046.3738.6039.85+19.42+72.06%33284.57%
ARM240628C001200002024-06-14 10:18AM EDT120.0045.8037.6538.85+12.80+38.79%38183.59%
ARM240628C001210002024-06-12 10:17AM EDT121.0030.3435.9038.500.00-45279.20%
ARM240628C001220002024-06-13 12:18PM EDT122.0032.9335.7038.100.00-55299.51%
ARM240628C001230002024-06-13 9:44AM EDT123.0036.0034.8035.85+0.60+1.69%52680.18%
ARM240628C001240002024-06-13 10:43AM EDT124.0032.7933.7035.100.00-55880.66%
ARM240628C001250002024-06-14 3:57PM EDT125.0033.1532.7534.10+3.83+13.06%517679.30%
ARM240628C001260002024-06-12 1:06PM EDT126.0030.5031.7533.900.00-217887.89%
ARM240628C001270002024-06-12 3:35PM EDT127.0027.2830.8532.150.00-26877.15%
ARM240628C001280002024-06-14 10:24AM EDT128.0037.9329.2531.80+7.83+26.01%119375.64%
ARM240628C001290002024-06-13 12:40PM EDT129.0024.3828.2030.800.00-25172.71%
ARM240628C001300002024-06-14 3:59PM EDT130.0028.6028.1530.55+0.79+2.84%6827588.82%
ARM240628C001310002024-06-14 12:16PM EDT131.0024.3527.3528.95+7.66+45.90%1282.57%
ARM240628C001320002024-06-14 9:55AM EDT132.0032.4725.6527.85+5.47+20.26%21372.02%
ARM240628C001330002024-06-13 10:20AM EDT133.0022.7525.1526.40-0.94-3.97%11470.26%
ARM240628C001340002024-06-13 9:59AM EDT134.0024.1024.6025.550.00-13573.76%
ARM240628C001350002024-06-14 2:01PM EDT135.0024.5023.5524.85+3.10+14.49%2130373.49%
ARM240628C001360002024-06-14 11:04AM EDT136.0026.2421.2024.50+6.40+32.26%52564.75%
ARM240628C001370002024-06-14 2:55PM EDT137.0021.0320.2523.70+2.03+10.68%55964.65%
ARM240628C001380002024-06-14 11:53AM EDT138.0020.4621.0523.60+1.86+10.00%43582.23%
ARM240628C001390002024-06-14 2:51PM EDT139.0019.2019.4021.10-0.80-4.00%33364.31%
ARM240628C001400002024-06-14 2:56PM EDT140.0018.8018.7520.75-1.30-6.47%9521168.99%
ARM240628C001410002024-06-14 3:55PM EDT141.0018.8718.5520.50+0.02+0.11%33476.17%
ARM240628C001420002024-06-14 3:25PM EDT142.0018.5417.4020.05+3.04+19.61%227775.66%
ARM240628C001430002024-06-14 2:55PM EDT143.0016.2316.4517.95+2.56+18.73%42866.53%
ARM240628C001440002024-06-14 2:45PM EDT144.0015.5315.7517.20-3.80-19.66%193466.89%
ARM240628C001450002024-06-14 3:21PM EDT145.0015.7715.0017.40+0.57+3.75%14982671.95%
ARM240628C001460002024-06-14 3:07PM EDT146.0015.0014.2015.85+3.43+29.65%82466.99%
ARM240628C001470002024-06-13 3:49PM EDT147.0015.0013.7515.850.00-297371.83%
ARM240628C001480002024-06-14 11:37AM EDT148.0013.4013.0014.70+3.60+36.73%29069.07%
ARM240628C001490002024-06-14 12:05PM EDT149.0011.5012.1513.70+0.90+8.49%115766.49%
ARM240628C001500002024-06-14 3:39PM EDT150.0012.4511.5013.00-0.65-4.96%36652466.21%
ARM240628C001525002024-06-14 3:23PM EDT152.5011.0011.1011.60-0.50-4.35%11715271.78%
ARM240628C001550002024-06-14 3:54PM EDT155.0010.009.8010.25-0.25-2.44%94027572.24%
ARM240628C001575002024-06-14 3:59PM EDT157.508.908.559.00-0.30-3.26%78115372.31%
ARM240628C001600002024-06-14 3:59PM EDT160.007.757.457.85-0.19-2.39%2,21583772.46%
ARM240628C001625002024-06-14 3:59PM EDT162.506.686.606.80-0.07-1.04%3158073.14%
ARM240628C001650002024-06-14 3:53PM EDT165.005.605.656.05-0.47-7.74%97425373.78%
ARM240628C001700002024-06-14 3:58PM EDT170.004.444.354.55-0.26-5.53%2,06187275.23%
ARM240628C001750002024-06-14 3:45PM EDT175.003.203.153.45-0.20-5.88%1,18924775.98%
ARM240628C001800002024-06-14 3:59PM EDT180.002.572.402.63-0.17-6.20%57813677.78%
ARM240628C001850002024-06-14 3:59PM EDT185.001.981.802.02-0.12-5.71%13,89864179.44%
Opciones de ventapor28 de junio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
ARM240628P000700002024-05-31 12:53PM EDT70.000.360.000.010.00-1010134.38%
ARM240628P000750002024-05-31 10:08AM EDT75.000.060.000.010.00-11125.00%
ARM240628P000800002024-06-14 10:49AM EDT80.000.010.000.02-0.01-50.00%1784120.31%
ARM240628P000850002024-06-14 1:32PM EDT85.000.010.000.030.00-6146114.06%
ARM240628P000880002024-06-14 9:43AM EDT88.000.040.000.05-0.15-78.95%356114.06%
ARM240628P000890002024-06-12 12:03PM EDT89.000.010.000.040.00-1115109.38%
ARM240628P000900002024-06-12 9:45AM EDT90.000.160.011.080.00-10211166.50%
ARM240628P000910002024-06-10 3:58PM EDT91.000.020.001.240.00-4123167.68%
ARM240628P000920002024-06-10 3:58PM EDT92.000.020.001.240.00-5140164.75%
ARM240628P000930002024-06-12 11:21AM EDT93.000.010.001.240.00-3112161.91%
ARM240628P000940002024-06-13 9:30AM EDT94.000.110.000.040.00-31399.22%
ARM240628P000950002024-06-13 9:30AM EDT95.001.140.000.050.00-310399.61%
ARM240628P000960002024-06-11 10:30AM EDT96.000.020.000.050.00-103398.44%
ARM240628P000970002024-06-10 3:58PM EDT97.000.030.000.040.00-1022293.75%
ARM240628P000980002024-06-12 9:31AM EDT98.000.190.001.510.00-331153.91%
ARM240628P000990002024-06-12 11:51AM EDT99.000.030.000.540.00-126125.49%
ARM240628P001000002024-06-14 3:28PM EDT100.000.040.010.33-0.12-75.00%1353114.65%
ARM240628P001010002024-06-13 12:03PM EDT101.000.080.000.550.00-4111121.09%
ARM240628P001020002024-06-12 3:43PM EDT102.000.050.001.520.00-846143.16%
ARM240628P001030002024-06-11 11:36AM EDT103.000.160.000.050.00-353685.16%
ARM240628P001040002024-06-13 10:44AM EDT104.000.050.040.560.00-640115.82%
ARM240628P001050002024-06-12 3:43PM EDT105.000.060.010.060.00-1650384.77%
ARM240628P001060002024-06-10 3:09PM EDT106.000.120.021.190.00-2034126.47%
ARM240628P001070002024-06-12 3:43PM EDT107.000.050.010.270.00-84496.68%
ARM240628P001080002024-06-10 1:49PM EDT108.000.570.050.57+0.37+185.00%160107.23%
ARM240628P001090002024-06-13 3:07PM EDT109.000.070.030.110.00-83284.38%
ARM240628P001100002024-06-14 2:07PM EDT110.000.080.060.10+0.01+14.29%2017883.98%
ARM240628P001110002024-06-12 1:16PM EDT111.000.070.070.110.00-353083.20%
ARM240628P001120002024-06-14 11:14AM EDT112.000.080.060.11-0.01-11.11%92980.86%
ARM240628P001130002024-06-14 3:27PM EDT113.000.100.050.110.00-166878.32%
ARM240628P001140002024-06-14 11:09AM EDT114.000.100.060.13-0.02-16.67%34378.13%
ARM240628P001150002024-06-14 2:07PM EDT115.000.140.110.13-0.01-6.67%3118178.91%
ARM240628P001160002024-06-13 9:59AM EDT116.000.680.100.16+0.53+353.33%14377.93%
ARM240628P001170002024-06-14 1:45PM EDT117.000.170.010.17-0.02-10.53%1218772.07%
ARM240628P001180002024-06-14 1:20PM EDT118.000.200.070.19+0.02+11.11%44674.22%
ARM240628P001190002024-06-14 12:21PM EDT119.000.290.140.20+0.05+20.83%72975.39%
ARM240628P001200002024-06-14 2:54PM EDT120.000.250.160.22+0.03+13.64%7736574.71%
ARM240628P001210002024-06-14 12:53PM EDT121.000.310.010.25+0.09+40.91%1911268.56%
ARM240628P001220002024-06-12 3:35PM EDT122.000.180.210.27-0.15-45.45%325373.73%
ARM240628P001230002024-06-14 3:58PM EDT123.000.270.180.30+0.02+8.00%128571.68%
ARM240628P001240002024-06-14 1:36PM EDT124.000.320.270.33+0.02+6.67%20365472.66%
ARM240628P001250002024-06-14 3:05PM EDT125.000.360.340.37+0.03+9.09%38569072.95%
ARM240628P001260002024-06-14 3:10PM EDT126.000.410.290.41-0.07-14.58%18070.65%
ARM240628P001270002024-06-14 10:04AM EDT127.000.350.390.46-0.06-14.63%123471.34%
ARM240628P001280002024-06-14 3:11PM EDT128.000.520.050.51+0.02+4.00%10446163.77%
ARM240628P001290002024-06-14 3:11PM EDT129.000.590.310.57-0.11-15.71%215867.63%
ARM240628P001300002024-06-14 3:45PM EDT130.000.660.590.64+0.06+10.00%20070870.65%
ARM240628P001310002024-06-14 3:46PM EDT131.000.770.450.72-0.08-9.41%103367.63%
ARM240628P001320002024-06-14 1:17PM EDT132.001.040.670.81+0.31+42.47%3412669.34%
ARM240628P001330002024-06-14 3:48PM EDT133.000.940.770.95+0.12+14.63%218869.73%
ARM240628P001340002024-06-14 3:57PM EDT134.000.970.841.01-0.43-30.71%987968.75%
ARM240628P001350002024-06-14 3:59PM EDT135.001.060.661.17-0.14-11.67%25317466.21%
ARM240628P001360002024-06-14 1:12PM EDT136.001.751.111.26+0.48+37.80%254368.87%
ARM240628P001370002024-06-14 11:57AM EDT137.001.311.251.41+0.01+0.77%2016368.85%
ARM240628P001380002024-06-14 3:58PM EDT138.001.511.411.60-0.38-20.11%8213469.09%
ARM240628P001390002024-06-14 3:43PM EDT139.001.791.571.78+0.15+9.15%267869.04%
ARM240628P001400002024-06-14 3:59PM EDT140.001.881.851.92+0.05+2.73%53139169.34%
ARM240628P001410002024-06-14 3:43PM EDT141.002.191.952.17+0.21+10.61%189768.97%
ARM240628P001420002024-06-14 3:48PM EDT142.002.462.172.35+0.26+11.82%292068.73%
ARM240628P001430002024-06-14 3:58PM EDT143.002.522.402.63+0.01+0.40%333168.99%
ARM240628P001440002024-06-14 3:43PM EDT144.002.982.662.89+0.18+6.43%565769.07%
ARM240628P001450002024-06-14 3:41PM EDT145.003.282.893.20+0.37+12.71%33423269.09%
ARM240628P001460002024-06-14 3:56PM EDT146.003.353.203.50+0.15+4.69%1512269.26%
ARM240628P001470002024-06-14 2:08PM EDT147.004.913.453.80+1.33+37.15%758868.96%
ARM240628P001480002024-06-14 3:58PM EDT148.003.973.854.15+0.09+2.32%491369.46%
ARM240628P001490002024-06-14 3:49PM EDT149.004.554.204.50+0.33+7.82%18419269.53%
ARM240628P001500002024-06-14 3:58PM EDT150.004.603.454.85-0.05-1.08%84025964.23%
ARM240628P001525002024-06-14 3:35PM EDT152.506.034.805.90+0.28+4.87%977266.36%
ARM240628P001550002024-06-14 3:41PM EDT155.007.156.657.00+0.40+5.93%36919469.58%
ARM240628P001575002024-06-14 3:57PM EDT157.508.158.008.30-1.64-16.75%1752170.33%
ARM240628P001600002024-06-14 3:46PM EDT160.0010.118.109.70+0.61+6.42%3375865.22%
ARM240628P001625002024-06-14 3:49PM EDT162.5011.4510.6011.25-1.35-10.55%207969.87%
ARM240628P001650002024-06-14 12:20PM EDT165.0015.2012.5012.90+2.57+20.35%2375071.53%
ARM240628P001700002024-06-14 12:18PM EDT170.0019.5716.0517.50+0.62+3.27%261577.23%
ARM240628P001750002024-06-14 1:39PM EDT175.0021.8519.9021.00-0.15-0.68%24076.39%
ARM240628P001800002024-06-14 10:33AM EDT180.0020.4023.4525.35-7.60-27.14%3675.12%