U.S. Markets close in 1 hr 29 mins

Arm Holdings plc (ARM)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
160.72+9.65 (+6.39%)
A partir del 02:30PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Opciones de comprapor20 de septiembre de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
ARM240920C000500002024-06-14 3:45PM EDT50.00108.07110.10111.550.00-2397.85%
ARM240920C000600002024-06-04 12:52PM EDT60.0066.41100.15101.900.00-22196.09%
ARM240920C000650002024-06-04 12:51PM EDT65.0061.8594.8596.850.00-31378.91%
ARM240920C000700002024-06-24 12:07PM EDT70.0084.2890.8592.450.00-22899.61%
ARM240920C000750002024-06-18 1:37PM EDT75.0097.6585.9587.200.00-24290.67%
ARM240920C000775002024-05-15 10:41AM EDT77.5039.7081.5582.900.00-230.00%
ARM240920C000800002024-06-20 12:41PM EDT80.0085.2880.4582.450.00-112381.35%
ARM240920C000825002024-05-10 11:38AM EDT82.5030.3155.8556.900.00-50600.00%
ARM240920C000850002024-06-13 10:03AM EDT85.0075.2676.5078.000.00-19087.79%
ARM240920C000875002024-06-03 11:02AM EDT87.5040.9073.9575.350.00-21983.08%
ARM240920C000900002024-06-25 10:45AM EDT90.0066.1571.7072.55-9.96-13.09%120079.49%
ARM240920C000925002024-06-03 12:39PM EDT92.5036.1069.3570.350.00-14279.08%
ARM240920C000950002024-06-25 1:23PM EDT95.0066.3167.0567.90-3.49-5.00%128177.30%
ARM240920C000975002024-06-20 12:22PM EDT97.5071.0064.2565.650.00-13673.88%
ARM240920C001000002024-06-25 11:57AM EDT100.0061.8362.6063.55+6.03+10.81%20448576.84%
ARM240920C001050002024-06-24 9:50AM EDT105.0054.1558.2559.700.00-114177.67%
ARM240920C001100002024-06-25 1:17PM EDT110.0052.9554.0054.75+3.65+7.40%149173.93%
ARM240920C001150002024-06-24 3:55PM EDT115.0042.8349.9051.100.00-752874.32%
ARM240920C001200002024-06-20 1:43PM EDT120.0046.3846.1547.400.00-1231874.46%
ARM240920C001250002024-06-25 11:34AM EDT125.0040.3042.5043.10-3.85-8.72%170672.53%
ARM240920C001300002024-06-25 12:42PM EDT130.0038.5038.9539.60+5.32+16.03%232,87072.02%
ARM240920C001350002024-06-24 3:35PM EDT135.0031.1034.7036.950.00-335671.11%
ARM240920C001400002024-06-25 11:53AM EDT140.0031.8032.6033.10+3.11+10.84%875071.34%
ARM240920C001450002024-06-25 12:13PM EDT145.0028.7229.8030.25+2.81+10.85%10051371.37%
ARM240920C001500002024-06-25 2:14PM EDT150.0027.5027.1527.60+4.82+21.25%1155671.34%
ARM240920C001550002024-06-25 2:10PM EDT155.0025.1524.8025.25+3.65+16.98%10264171.67%
ARM240920C001600002024-06-25 1:21PM EDT160.0022.3022.7023.00+3.93+21.39%401,12471.95%
ARM240920C001650002024-06-25 1:15PM EDT165.0020.0020.6521.00+2.21+12.42%2389072.16%
ARM240920C001700002024-06-25 1:20PM EDT170.0018.3518.9019.10+3.35+22.33%3198972.47%
ARM240920C001750002024-06-25 12:55PM EDT175.0016.4017.1517.40+2.10+14.69%888372.60%
ARM240920C001800002024-06-25 1:11PM EDT180.0015.0715.6515.95+2.62+21.04%1066673.07%
ARM240920C001850002024-06-25 1:18PM EDT185.0013.8014.2514.40+2.20+18.97%3752273.10%
ARM240920C001900002024-06-25 1:12PM EDT190.0012.5012.9513.20+1.40+12.61%4581573.46%
ARM240920C001950002024-06-25 1:25PM EDT195.0011.5211.8512.05+2.27+24.54%320173.85%
ARM240920C002000002024-06-25 1:58PM EDT200.0010.8010.8011.00+2.25+26.32%13152574.13%
ARM240920C002100002024-06-24 1:27PM EDT210.007.209.059.25-0.27-3.61%112674.98%
ARM240920C002200002024-06-25 1:57PM EDT220.007.557.507.70+1.05+16.15%49275.38%
ARM240920C002300002024-06-25 10:17AM EDT230.005.856.356.55+0.55+10.38%217976.33%
ARM240920C002400002024-06-25 11:13AM EDT240.004.955.355.55+0.75+17.86%113277.03%
ARM240920C002500002024-06-25 12:00PM EDT250.004.674.504.70+1.12+31.55%533977.61%
ARM240920C002600002024-06-25 12:00PM EDT260.003.973.854.00+0.77+24.06%52978.34%
Opciones de ventapor20 de septiembre de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
ARM240920P000450002024-05-14 10:37AM EDT45.000.200.010.600.00--10122.46%
ARM240920P000475002024-06-12 1:22PM EDT47.500.030.010.000.00-14276.56%
ARM240920P000500002024-05-09 10:16AM EDT50.000.310.010.400.00-2020106.64%
ARM240920P000550002024-06-06 9:40AM EDT55.000.370.010.750.00-159107.62%
ARM240920P000600002024-06-12 3:07PM EDT60.000.200.060.840.00-244102.20%
ARM240920P000650002024-06-20 10:47AM EDT65.000.190.000.520.00-5014886.82%
ARM240920P000700002024-06-18 3:59PM EDT70.000.340.200.270.00-225179.10%
ARM240920P000750002024-06-24 1:12PM EDT75.000.410.260.330.00-2626475.59%
ARM240920P000775002024-06-25 10:05AM EDT77.500.410.300.38-0.16-28.07%540074.22%
ARM240920P000800002024-06-24 10:46AM EDT80.000.620.370.440.00-12,94173.34%
ARM240920P000825002024-06-24 12:46PM EDT82.500.700.430.510.00-296472.27%
ARM240920P000850002024-06-25 11:10AM EDT85.000.670.530.59-0.16-19.28%21,31071.53%
ARM240920P000875002024-06-21 11:28AM EDT87.501.050.640.700.00-279771.00%
ARM240920P000900002024-06-25 1:18PM EDT90.000.820.750.82-0.31-27.43%52,02470.24%
ARM240920P000925002024-06-21 10:07AM EDT92.501.600.880.960.00-152969.58%
ARM240920P000950002024-06-25 12:19PM EDT95.001.181.061.13-0.37-23.87%411,21369.24%
ARM240920P000975002024-06-25 1:35PM EDT97.501.341.241.32-0.47-25.97%25215668.75%
ARM240920P001000002024-06-25 1:37PM EDT100.001.551.501.54-0.59-27.57%821,24368.60%
ARM240920P001050002024-06-25 1:46PM EDT105.002.132.022.09-0.86-28.76%1958267.94%
ARM240920P001100002024-06-25 1:01PM EDT110.002.982.732.81-0.87-22.60%111,53867.70%
ARM240920P001150002024-06-25 1:56PM EDT115.003.693.603.70-1.23-25.00%2649467.49%
ARM240920P001200002024-06-25 1:09PM EDT120.005.004.604.75-1.30-20.63%6784267.14%
ARM240920P001250002024-06-25 1:21PM EDT125.006.205.906.05-1.45-18.95%15673667.26%
ARM240920P001300002024-06-25 1:44PM EDT130.007.547.357.50-2.16-22.27%1448367.13%
ARM240920P001350002024-06-25 1:50PM EDT135.009.309.009.20-2.14-18.71%340967.09%
ARM240920P001400002024-06-25 1:58PM EDT140.0011.1511.0011.15-2.32-17.22%1952767.40%
ARM240920P001450002024-06-25 12:48PM EDT145.0013.9213.0513.20-1.89-11.95%1220967.19%
ARM240920P001500002024-06-25 2:05PM EDT150.0015.7515.4015.60-2.85-15.32%1632167.42%
ARM240920P001550002024-06-25 1:58PM EDT155.0018.2017.9018.10-2.95-13.95%1132067.37%
ARM240920P001600002024-06-25 1:01PM EDT160.0021.9020.7020.90-2.30-9.50%342067.67%
ARM240920P001650002024-06-25 12:32PM EDT165.0024.5423.6023.75-3.46-12.36%525167.61%
ARM240920P001700002024-06-25 12:42PM EDT170.0027.6026.7026.90-1.53-5.25%138667.79%
ARM240920P001750002024-06-25 2:11PM EDT175.0030.1530.0030.30-3.90-11.45%44968.14%
ARM240920P001800002024-06-20 3:16PM EDT180.0038.0033.1533.65+1.11+3.01%22967.68%
ARM240920P001850002024-06-25 1:53PM EDT185.0037.6036.9537.25-4.55-10.79%5268.20%
ARM240920P001900002024-06-18 3:47PM EDT190.0036.2539.4041.400.00--5066.94%
ARM240920P001950002024-06-18 3:43PM EDT195.0040.0544.2545.650.00-484469.50%
ARM240920P002000002024-06-20 12:33PM EDT200.0050.3048.4549.850.00--570.55%
ARM240920P002100002024-06-18 3:41PM EDT210.0051.0056.5557.550.00--269.82%
ARM240920P002200002024-06-20 12:33PM EDT220.0066.0065.0565.700.00--369.26%
ARM240920P002300002024-06-18 3:41PM EDT230.0066.8573.1575.150.00--169.31%