U.S. markets close in 1 hour 38 minutes

Arm Holdings plc (ARM)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
160.14+9.07 (+6.00%)
A partir del 02:22PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Opciones de comprapor16 de agosto de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
ARM240816C000350002024-06-25 9:39AM EDT35.00115.69123.95125.65-9.48-7.57%513203.13%
ARM240816C000475002024-03-08 4:31PM EDT47.5084.6576.2080.150.00-110.00%
ARM240816C000500002024-06-05 3:17PM EDT50.0085.00108.50110.350.00-114137.50%
ARM240816C000550002024-03-19 10:26AM EDT55.0069.3050.4553.050.00-340.00%
ARM240816C000600002024-06-17 2:06PM EDT60.00101.6099.50101.050.00-143110.35%
ARM240816C000625002024-02-08 2:57PM EDT62.5058.4770.4573.600.00-100.00%
ARM240816C000650002024-06-17 1:52PM EDT65.0095.4794.4596.650.00-213119.53%
ARM240816C000675002024-05-06 11:31AM EDT67.5042.4969.7071.100.00-18170.00%
ARM240816C000700002024-06-18 1:48PM EDT70.00103.0088.8590.800.00-2267119.92%
ARM240816C000725002024-06-18 1:37PM EDT72.5099.5487.1589.450.00-21,913115.33%
ARM240816C000750002024-06-11 10:42AM EDT75.0071.5384.8586.500.00-1084106.84%
ARM240816C000775002024-06-20 10:11AM EDT77.5090.1082.2084.950.00-145114.01%
ARM240816C000800002024-06-25 9:33AM EDT80.0071.6579.5581.65-1.35-1.85%121,08196.14%
ARM240816C000825002024-06-12 10:49AM EDT82.5067.0076.9079.050.00-11487.60%
ARM240816C000850002024-06-18 3:51PM EDT85.0092.2574.9576.800.00-75396.53%
ARM240816C000875002024-06-18 3:51PM EDT87.5090.2572.0074.200.00-1585.01%
ARM240816C000900002024-06-24 3:37PM EDT90.0064.5669.8072.000.00-130289.50%
ARM240816C000925002024-06-21 9:52AM EDT92.5062.5267.2569.350.00-24183.45%
ARM240816C000950002024-06-24 3:45PM EDT95.0058.9065.3566.600.00-157583.79%
ARM240816C000975002024-06-24 3:01PM EDT97.5057.2062.4563.800.00-101772.22%
ARM240816C001000002024-06-21 12:42PM EDT100.0062.1260.6561.350.00-999477.25%
ARM240816C001050002024-06-24 9:35AM EDT105.0054.6055.2056.850.00-51,18970.90%
ARM240816C001100002024-06-25 9:39AM EDT110.0043.7751.4052.05-2.57-5.55%1054074.02%
ARM240816C001150002024-06-24 3:53PM EDT115.0040.2047.2047.700.00-1674574.59%
ARM240816C001200002024-06-25 12:41PM EDT120.0042.9943.2043.50+6.29+17.14%41,69874.91%
ARM240816C001250002024-06-25 11:34AM EDT125.0037.8438.8039.60+2.29+6.44%33,22373.43%
ARM240816C001300002024-06-25 1:58PM EDT130.0036.0035.1036.80+6.40+21.62%142,14576.43%
ARM240816C001350002024-06-25 1:31PM EDT135.0031.7132.1032.95+4.91+18.32%252,73576.65%
ARM240816C001400002024-06-25 1:31PM EDT140.0028.5128.3529.05+5.44+23.58%71,73773.71%
ARM240816C001450002024-06-25 1:30PM EDT145.0025.6125.6526.00+5.14+25.11%301,98974.49%
ARM240816C001500002024-06-25 1:37PM EDT150.0023.2023.0023.35+4.81+26.16%4383,47275.12%
ARM240816C001550002024-06-25 1:34PM EDT155.0020.3020.4520.70+3.86+23.48%1,2251,07874.93%
ARM240816C001600002024-06-25 2:04PM EDT160.0018.4018.4018.65+4.05+28.22%1981,41476.10%
ARM240816C001650002024-06-25 1:57PM EDT165.0016.5216.2016.45+3.87+30.59%451,73275.74%
ARM240816C001700002024-06-25 1:02PM EDT170.0013.9014.4014.60+2.65+23.56%582,07976.10%
ARM240816C001750002024-06-25 1:22PM EDT175.0012.8512.8013.00+2.88+28.89%222,08476.60%
ARM240816C001800002024-06-25 2:06PM EDT180.0011.6011.4011.70+2.90+33.53%793,40977.43%
ARM240816C001850002024-06-25 2:00PM EDT185.0010.3010.1010.30+2.50+32.05%302,23677.60%
ARM240816C001900002024-06-25 1:18PM EDT190.008.759.059.20+1.75+25.00%2899178.34%
ARM240816C001950002024-06-25 1:17PM EDT195.007.807.958.20+1.65+26.83%401,41178.62%
ARM240816C002000002024-06-25 1:56PM EDT200.007.357.107.30+1.88+34.37%1031,88179.18%
ARM240816C002100002024-06-25 1:58PM EDT210.005.805.705.85+1.30+28.89%3956280.47%
ARM240816C002200002024-06-25 2:01PM EDT220.004.754.504.65+1.00+26.67%1347481.25%
ARM240816C002300002024-06-25 11:44AM EDT230.003.553.603.80+0.49+16.01%317882.47%
ARM240816C002400002024-06-25 1:06PM EDT240.002.782.953.05+0.48+20.87%511,04483.57%
ARM240816C002500002024-06-25 11:34AM EDT250.002.372.412.51+0.30+14.49%502684.77%
ARM240816C002600002024-06-25 12:30PM EDT260.002.001.982.04+0.45+29.03%1819285.74%
Opciones de ventapor16 de agosto de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
ARM240816P000350002024-06-05 11:53AM EDT35.000.100.000.100.00-2814150.00%
ARM240816P000375002024-04-26 12:37PM EDT37.500.110.000.150.00-8041150.00%
ARM240816P000400002024-05-31 11:47AM EDT40.000.030.010.24+0.02+200.00%53152.34%
ARM240816P000425002024-06-18 11:46AM EDT42.500.050.010.000.00-89106.25%
ARM240816P000450002024-06-04 9:39AM EDT45.000.070.000.000.00-12350.00%
ARM240816P000475002024-04-03 12:49PM EDT47.500.150.070.630.00-58154.30%
ARM240816P000500002024-06-20 12:34PM EDT50.000.100.010.500.00-10685141.31%
ARM240816P000550002024-06-24 11:57AM EDT55.000.060.010.300.00-2390121.88%
ARM240816P000600002024-06-25 12:33PM EDT60.000.150.020.140.00-101,759103.71%
ARM240816P000625002024-05-10 9:33AM EDT62.500.520.030.720.00-15338122.66%
ARM240816P000650002024-06-10 3:43PM EDT65.000.110.000.000.00-154250.00%
ARM240816P000675002024-06-25 9:42AM EDT67.500.320.010.58+0.17+113.33%1293109.28%
ARM240816P000700002024-06-25 11:29AM EDT70.000.160.100.33-0.01-5.88%22,310100.29%
ARM240816P000725002024-06-18 2:13PM EDT72.500.210.100.430.00-160899.32%
ARM240816P000750002024-06-25 12:30PM EDT75.000.170.110.19-0.08-32.00%31,26388.09%
ARM240816P000775002024-06-21 12:36PM EDT77.500.290.150.240.00-177387.70%
ARM240816P000800002024-06-25 11:34AM EDT80.000.250.200.25-0.03-10.71%212,14185.94%
ARM240816P000825002024-06-24 1:27PM EDT82.500.370.230.310.00-433884.77%
ARM240816P000850002024-06-25 10:50AM EDT85.000.390.270.35-0.01-2.50%2084883.11%
ARM240816P000875002024-06-24 3:28PM EDT87.500.460.320.400.00-3620481.64%
ARM240816P000900002024-06-25 12:40PM EDT90.000.450.380.46-0.14-23.73%131,68480.27%
ARM240816P000925002024-06-20 3:33PM EDT92.500.850.450.530.00-9969379.00%
ARM240816P000950002024-06-25 2:00PM EDT95.000.580.540.58-0.23-28.40%511,91577.54%
ARM240816P000975002024-06-24 2:00PM EDT97.500.970.630.720.00-81,34176.90%
ARM240816P001000002024-06-25 2:03PM EDT100.000.820.800.82-0.32-28.07%1586,38776.29%
ARM240816P001050002024-06-25 1:02PM EDT105.001.211.071.15-0.40-24.84%112,95474.61%
ARM240816P001100002024-06-25 1:43PM EDT110.001.601.541.60-0.60-27.27%615,27073.88%
ARM240816P001150002024-06-25 1:51PM EDT115.002.182.132.20-0.87-28.52%1091,85073.19%
ARM240816P001200002024-06-25 1:59PM EDT120.002.902.842.97-1.18-28.92%771,84472.45%
ARM240816P001250002024-06-25 1:51PM EDT125.003.913.854.00-1.49-27.59%661,11072.50%
ARM240816P001300002024-06-25 2:04PM EDT130.005.085.005.20-2.12-29.44%1124,61972.16%
ARM240816P001350002024-06-25 1:56PM EDT135.006.526.506.65-2.11-24.45%7091272.27%
ARM240816P001400002024-06-25 1:44PM EDT140.008.308.158.35-2.05-19.81%1481,32672.18%
ARM240816P001450002024-06-25 1:08PM EDT145.0010.7510.0510.25-2.00-15.69%601,36072.01%
ARM240816P001500002024-06-25 1:44PM EDT150.0012.4712.3512.50-3.53-22.06%931,74272.44%
ARM240816P001550002024-06-25 1:56PM EDT155.0014.9014.7514.95-4.20-21.99%11759972.46%
ARM240816P001600002024-06-25 1:41PM EDT160.0017.7817.5517.80-4.20-19.11%331,41073.16%
ARM240816P001650002024-06-25 1:41PM EDT165.0020.7820.5020.75-4.42-17.54%814573.45%
ARM240816P001700002024-06-25 12:17PM EDT170.0024.7023.4523.75-4.30-14.83%311,10172.98%
ARM240816P001750002024-06-25 12:17PM EDT175.0028.1027.0027.30-3.93-12.27%608174.07%
ARM240816P001800002024-06-25 11:11AM EDT180.0032.8030.4030.75+5.80+21.48%12173.90%
ARM240816P001850002024-06-20 10:17AM EDT185.0034.2534.1034.350.00-1773.95%
ARM240816P001900002024-06-25 10:18AM EDT190.0041.7037.9538.40+1.93+4.85%1674.68%
ARM240816P001950002024-06-18 3:38PM EDT195.0036.9041.9042.200.00--274.45%
ARM240816P002000002024-06-20 1:54PM EDT200.0049.7045.7546.900.00-4775.56%
ARM240816P002100002024-06-20 1:35PM EDT210.0058.9553.7556.000.00--276.33%
ARM240816P002200002024-06-21 12:19PM EDT220.0065.5762.8564.300.00-31075.93%
ARM240816P002300002024-06-18 1:27PM EDT230.0065.1271.4573.250.00-101073.69%
ARM240816P002400002024-06-20 11:49AM EDT240.0077.4081.2082.550.00-43275.44%
ARM240816P002600002024-06-25 12:03PM EDT260.00101.93100.35102.10-2.50-2.39%91278.83%