U.S. markets closed

Arm Holdings plc (ARM)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
174.13+13.84 (+8.63%)
Al cierre: 04:00PM EDT
174.72 +0.59 (+0.34%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor19 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
ARM240719C000300002024-06-18 10:03AM EDT30.00132.20143.40144.85+26.82+25.45%143320.70%
ARM240719C000325002024-02-12 3:13PM EDT32.50102.9097.95100.200.00-1120.00%
ARM240719C000350002024-03-18 2:32PM EDT35.0095.4072.1573.950.00-1150.00%
ARM240719C000375002024-02-12 3:13PM EDT37.5097.9092.9595.400.00-11210.00%
ARM240719C000400002024-06-18 3:33PM EDT40.00134.45133.30134.90+23.65+21.34%118271.88%
ARM240719C000450002024-02-08 11:02AM EDT45.0070.0085.1089.150.00-100.00%
ARM240719C000475002024-02-01 1:00PM EDT47.5025.5092.9095.750.00-130.00%
ARM240719C000500002024-06-18 1:13PM EDT50.00121.30123.85125.05+25.90+27.15%3110201.56%
ARM240719C000525002024-04-19 1:49PM EDT52.5040.800.000.000.00-380.00%
ARM240719C000550002024-06-10 10:41AM EDT55.0085.35118.25120.850.00-144194.73%
ARM240719C000575002024-04-15 3:56PM EDT57.5065.8055.5057.500.00-44540.00%
ARM240719C000600002024-06-04 3:41PM EDT60.0065.99113.95115.150.00-1208180.86%
ARM240719C000625002024-06-14 2:27PM EDT62.5093.17111.45112.550.00-152170.90%
ARM240719C000650002024-05-28 11:41AM EDT65.0057.40109.00110.300.00-11,208174.02%
ARM240719C000675002024-05-02 10:10AM EDT67.5031.1051.0055.900.00-2310.00%
ARM240719C000700002024-06-14 10:40AM EDT70.0092.50103.45105.200.00-1586139.84%
ARM240719C000725002024-06-18 11:58AM EDT72.5095.10100.90102.65+52.38+122.61%3100129.69%
ARM240719C000750002024-06-18 3:45PM EDT75.00101.0098.85100.10+16.65+19.74%11,596141.11%
ARM240719C000775002024-05-23 11:09AM EDT77.5035.7896.2598.300.00-1251150.88%
ARM240719C000800002024-06-18 3:25PM EDT80.0093.2593.8095.30+12.13+14.95%3503135.35%
ARM240719C000825002024-06-17 2:08PM EDT82.5078.4991.2593.600.00-815145.80%
ARM240719C000850002024-06-17 3:11PM EDT85.0077.4088.8090.650.00-5330133.40%
ARM240719C000875002024-05-23 10:20AM EDT87.5025.8086.6087.700.00-36125.59%
ARM240719C000900002024-06-18 1:55PM EDT90.0083.8284.2086.30+7.47+9.78%52676139.94%
ARM240719C000925002024-05-17 2:01PM EDT92.5021.0065.5067.050.00-1390.00%
ARM240719C000950002024-06-17 1:34PM EDT95.0063.7479.1580.300.00-1459114.94%
ARM240719C000975002024-06-18 11:52AM EDT97.5070.2576.6077.85+13.62+24.05%155110.60%
ARM240719C001000002024-06-18 2:24PM EDT100.0073.6373.8075.40+18.03+32.43%161,045101.95%
ARM240719C001050002024-06-18 3:49PM EDT105.0072.5068.6571.40+14.97+26.02%1384106.35%
ARM240719C001100002024-06-18 3:38PM EDT110.0065.1663.7065.55+12.31+23.29%112,27487.35%
ARM240719C001150002024-06-18 2:55PM EDT115.0059.1559.2560.75+11.12+23.15%171,41689.45%
ARM240719C001200002024-06-18 2:45PM EDT120.0055.1354.3056.75+11.98+27.76%431,26291.14%
ARM240719C001250002024-06-18 3:57PM EDT125.0050.7649.9551.05+11.81+30.32%921,08682.69%
ARM240719C001300002024-06-18 3:42PM EDT130.0046.8045.7546.45+13.15+39.08%1235,14582.67%
ARM240719C001350002024-06-18 3:45PM EDT135.0043.7040.9042.10+13.25+43.51%1411,85378.83%
ARM240719C001400002024-06-18 3:07PM EDT140.0035.2037.2038.00+10.50+42.51%401,64880.52%
ARM240719C001450002024-06-18 3:03PM EDT145.0034.7533.0533.90+12.00+52.75%682,28078.44%
ARM240719C001500002024-06-18 3:59PM EDT150.0029.8328.8530.95+11.41+61.94%3773,27278.93%
ARM240719C001550002024-06-18 3:49PM EDT155.0028.6825.7026.75+13.18+85.03%2762,30377.21%
ARM240719C001600002024-06-18 3:59PM EDT160.0023.2522.9523.55+10.05+76.14%9474,23078.20%
ARM240719C001650002024-06-18 3:59PM EDT165.0020.3020.2020.70+9.30+84.55%2,2641,79878.60%
ARM240719C001700002024-06-18 3:58PM EDT170.0018.0017.7518.30+8.90+97.80%4,2241,15479.53%
ARM240719C001750002024-06-18 3:59PM EDT175.0015.6815.5515.85+7.97+103.37%82786779.66%
ARM240719C001800002024-06-18 3:59PM EDT180.0013.6013.6013.90+7.00+106.06%2,0821,10980.43%
ARM240719C001850002024-06-18 3:59PM EDT185.0012.0511.8512.15+6.15+104.24%30938181.07%
ARM240719C001900002024-06-18 3:58PM EDT190.0010.6310.3510.65+6.03+131.09%80183581.92%
ARM240719C001950002024-06-18 3:52PM EDT195.009.269.059.35+5.03+118.91%79327582.84%
ARM240719C002000002024-06-18 3:59PM EDT200.007.958.058.25+4.83+154.81%2,4312,49084.22%
ARM240719C002100002024-06-18 3:59PM EDT210.006.206.206.30+3.67+145.06%76238385.78%
ARM240719C002200002024-06-18 3:50PM EDT220.005.354.805.00+3.42+177.20%73727987.94%
ARM240719C002300002024-06-18 3:59PM EDT230.003.913.804.05+2.59+196.21%39033190.44%
ARM240719C002400002024-06-18 3:59PM EDT240.003.213.103.30+2.33+264.77%13,9221,57793.05%
Opciones de ventapor19 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
ARM240719P000300002024-06-10 10:53AM EDT30.000.010.000.460.00-1616269.14%
ARM240719P000325002023-11-16 11:11AM EDT32.500.740.002.340.00--1334.96%
ARM240719P000350002024-05-28 10:26AM EDT35.000.010.000.460.00-250268245.70%
ARM240719P000375002024-06-05 11:23AM EDT37.500.010.000.460.00-125169235.16%
ARM240719P000400002024-05-15 11:34AM EDT40.000.030.000.200.00-14157203.13%
ARM240719P000425002024-06-05 9:47AM EDT42.500.020.000.100.00-1700180.47%
ARM240719P000450002024-06-03 12:29PM EDT45.000.050.000.460.00-4205208.01%
ARM240719P000475002024-06-17 11:28AM EDT47.500.010.000.460.00-6187199.90%
ARM240719P000500002024-06-17 2:05PM EDT50.000.030.000.100.00-2512160.16%
ARM240719P000525002024-05-29 3:17PM EDT52.500.050.000.050.00-843143.75%
ARM240719P000550002024-05-29 1:15PM EDT55.000.050.000.470.00-601,324178.91%
ARM240719P000575002024-06-07 10:13AM EDT57.500.010.000.470.00-1812172.27%
ARM240719P000600002024-06-13 9:41AM EDT60.000.080.000.140.00-102,041142.97%
ARM240719P000625002024-06-13 9:30AM EDT62.500.330.010.490.00-9297161.52%
ARM240719P000650002024-06-17 10:55AM EDT65.000.100.000.090.00-51,953126.56%
ARM240719P000675002024-06-17 10:56AM EDT67.500.100.000.180.00-5658131.64%
ARM240719P000700002024-06-18 3:55PM EDT70.000.020.000.14-0.07-77.78%12781123.44%
ARM240719P000725002024-06-12 9:47AM EDT72.500.040.000.130.00-62243117.97%
ARM240719P000750002024-06-14 12:13PM EDT75.000.060.010.350.00-41,704128.52%
ARM240719P000775002024-06-17 3:18PM EDT77.500.030.000.600.00-15791133.20%
ARM240719P000800002024-06-17 10:57AM EDT80.000.080.000.150.00-111,889107.03%
ARM240719P000825002024-06-17 10:59AM EDT82.500.050.010.640.00-7143125.39%
ARM240719P000850002024-06-18 1:47PM EDT85.000.080.010.30+0.03+60.00%27619108.59%
ARM240719P000875002024-06-07 2:54PM EDT87.500.150.020.680.00-31123117.77%
ARM240719P000900002024-06-18 1:55PM EDT90.000.070.030.11+0.02+40.00%111,59991.21%
ARM240719P000925002024-06-14 3:16PM EDT92.500.110.030.740.00-5810110.84%
ARM240719P000950002024-06-18 12:13PM EDT95.000.070.050.75-0.03-30.00%1601,734107.32%
ARM240719P000975002024-06-17 11:11AM EDT97.500.190.090.800.00-13469105.08%
ARM240719P001000002024-06-18 3:58PM EDT100.000.140.120.24+0.01+7.69%1283,44887.89%
ARM240719P001050002024-06-18 3:50PM EDT105.000.180.160.25-0.01-5.26%431,72882.42%
ARM240719P001100002024-06-18 3:24PM EDT110.000.270.220.33-0.02-6.90%2123,70779.10%
ARM240719P001150002024-06-18 3:45PM EDT115.000.400.380.47-0.09-18.37%561,91977.88%
ARM240719P001200002024-06-18 3:57PM EDT120.000.660.590.70-0.13-16.46%2472,08976.86%
ARM240719P001250002024-06-18 3:56PM EDT125.000.940.830.96-0.27-22.31%3931,46474.80%
ARM240719P001300002024-06-18 3:54PM EDT130.001.331.301.41-0.56-29.63%6241,93974.68%
ARM240719P001350002024-06-18 3:57PM EDT135.002.001.862.01-0.61-23.37%4361,76474.12%
ARM240719P001400002024-06-18 3:58PM EDT140.002.712.662.82-1.24-31.39%7431,49774.06%
ARM240719P001450002024-06-18 3:58PM EDT145.003.653.653.85-1.72-32.03%36561273.90%
ARM240719P001500002024-06-18 3:57PM EDT150.005.054.905.05-2.20-30.34%1,47794573.60%
ARM240719P001550002024-06-18 3:56PM EDT155.006.606.456.70-2.54-27.79%31437474.07%
ARM240719P001600002024-06-18 3:59PM EDT160.008.458.258.50-3.75-30.74%98035674.05%
ARM240719P001650002024-06-18 3:58PM EDT165.0010.5510.3510.70-3.50-24.91%3636374.43%
ARM240719P001700002024-06-18 3:59PM EDT170.0013.0512.9013.15-5.08-28.02%4745775.13%
ARM240719P001750002024-06-18 3:59PM EDT175.0015.7615.5515.95-7.59-32.51%2714475.60%
ARM240719P001800002024-06-18 3:57PM EDT180.0018.9018.5019.00-8.40-30.77%2992976.14%
ARM240719P001850002024-06-18 3:35PM EDT185.0021.8521.7522.40-6.45-22.79%392277.11%
ARM240719P001900002024-06-18 3:49PM EDT190.0024.0025.2525.75-10.00-29.41%3191377.48%
ARM240719P001950002024-06-14 2:42PM EDT195.0042.3028.8529.550.00-91078.25%
ARM240719P002000002024-06-18 3:38PM EDT200.0031.4032.7033.45-14.16-31.08%15579.03%
ARM240719P002100002024-06-17 3:52PM EDT210.0051.3540.7541.700.00-1280.31%
ARM240719P002400002024-06-18 3:49PM EDT240.0066.0067.8069.55-12.50-15.92%3989.60%