U.S. markets open in 9 hours 3 minutes
F S&P 500
5,841.25 0.00 (0.00%) F Dow Jones
42,829.00 +16.00 (+0.04%) F Nasdaq
20,466.75 +3.25 (+0.02%) E-mini Russell 2000 Index Futur
2,216.70 -1.60 (-0.07%) Petróleo
73.86 +0.62 (+0.85%) Oro
2,630.10 +4.10 (+0.16%)
Arm Holdings plc (ARM)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor11 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ARM241011C00085000 | 2024-10-08 12:13PM EDT | 85.00 | 57.92 | 61.60 | 64.35 | 0.00 | - | 1 | 11 | 472.85% |
| ARM241011C00090000 | 2024-10-08 1:36PM EDT | 90.00 | 52.52 | 56.60 | 60.45 | 0.00 | - | 2 | 46 | 295.31% |
| ARM241011C00095000 | 2024-10-08 12:13PM EDT | 95.00 | 48.15 | 51.60 | 55.40 | 0.00 | - | 1 | 10 | 256.25% |
| ARM241011C00100000 | 2024-10-04 2:48PM EDT | 100.00 | 39.20 | 46.60 | 50.15 | 0.00 | - | 3 | 8 | 413.57% |
| ARM241011C00103000 | 2024-10-04 3:03PM EDT | 103.00 | 37.05 | 43.95 | 47.10 | 0.00 | - | 7 | 7 | 222.66% |
| ARM241011C00110000 | 2024-10-01 1:29PM EDT | 110.00 | 27.22 | 37.30 | 39.65 | 0.00 | - | 1 | 4 | 169.53% |
| ARM241011C00115000 | 2024-10-08 2:08PM EDT | 115.00 | 28.17 | 32.75 | 34.65 | 0.00 | - | 1 | 44 | 192.19% |
| ARM241011C00117000 | 2024-10-02 9:45AM EDT | 117.00 | 17.35 | 31.10 | 32.55 | 0.00 | - | - | 7 | 195.12% |
| ARM241011C00118000 | 2024-10-01 3:56PM EDT | 118.00 | 19.45 | 30.05 | 31.75 | 0.00 | - | - | 11 | 196.48% |
| ARM241011C00119000 | 2024-10-04 11:17AM EDT | 119.00 | 21.12 | 29.05 | 31.00 | 0.00 | - | 2 | 2 | 200.78% |
| ARM241011C00120000 | 2024-10-09 2:59PM EDT | 120.00 | 28.16 | 27.95 | 29.85 | +8.91 | +46.29% | 2 | 58 | 184.67% |
| ARM241011C00121000 | 2024-10-04 12:07PM EDT | 121.00 | 22.25 | 26.40 | 28.65 | +3.03 | +15.76% | 9 | 7 | 133.59% |
| ARM241011C00122000 | 2024-10-04 3:37PM EDT | 122.00 | 21.20 | 25.95 | 28.00 | +2.26 | +11.93% | 2 | 3 | 178.91% |
| ARM241011C00123000 | 2024-10-09 12:28PM EDT | 123.00 | 24.10 | 24.70 | 26.65 | +6.66 | +38.19% | 2 | 11 | 146.29% |
| ARM241011C00124000 | 2024-10-04 3:38PM EDT | 124.00 | 16.95 | 22.80 | 25.30 | 0.00 | - | 15 | 16 | 187.89% |
| ARM241011C00125000 | 2024-10-09 1:57PM EDT | 125.00 | 21.20 | 23.20 | 24.10 | +1.75 | +9.00% | 64 | 125 | 133.01% |
| ARM241011C00126000 | 2024-10-04 3:39PM EDT | 126.00 | 15.14 | 20.85 | 23.45 | 0.00 | - | 18 | 39 | 183.11% |
| ARM241011C00127000 | 2024-10-09 9:32AM EDT | 127.00 | 17.65 | 20.55 | 22.20 | +3.45 | +24.30% | 10 | 7 | 163.28% |
| ARM241011C00128000 | 2024-10-08 10:08AM EDT | 128.00 | 14.95 | 19.40 | 22.00 | 0.00 | - | 10 | 16 | 122.66% |
| ARM241011C00129000 | 2024-10-08 1:40PM EDT | 129.00 | 18.80 | 18.60 | 20.45 | +4.64 | +32.77% | 2 | 9 | 96.88% |
| ARM241011C00130000 | 2024-10-09 1:49PM EDT | 130.00 | 18.47 | 18.10 | 19.85 | +4.07 | +28.26% | 26 | 126 | 131.93% |
| ARM241011C00131000 | 2024-10-08 3:41PM EDT | 131.00 | 13.44 | 16.35 | 20.00 | +0.29 | +2.21% | 3 | 11 | 137.11% |
| ARM241011C00132000 | 2024-10-08 3:27PM EDT | 132.00 | 11.95 | 15.45 | 17.75 | 0.00 | - | 9 | 15 | 92.58% |
| ARM241011C00133000 | 2024-10-09 11:42AM EDT | 133.00 | 15.15 | 14.50 | 16.70 | +4.55 | +42.92% | 4 | 42 | 87.70% |
| ARM241011C00134000 | 2024-10-09 11:51AM EDT | 134.00 | 14.35 | 13.60 | 15.60 | +4.82 | +50.58% | 3 | 16 | 82.81% |
| ARM241011C00135000 | 2024-10-09 3:34PM EDT | 135.00 | 13.30 | 13.35 | 14.90 | +4.03 | +43.47% | 71 | 482 | 110.06% |
| ARM241011C00136000 | 2024-10-09 1:43PM EDT | 136.00 | 10.65 | 11.80 | 13.20 | +2.84 | +36.36% | 16 | 96 | 61.72% |
| ARM241011C00137000 | 2024-10-09 3:58PM EDT | 137.00 | 11.75 | 11.55 | 12.70 | +3.75 | +46.88% | 23 | 51 | 97.66% |
| ARM241011C00138000 | 2024-10-09 3:01PM EDT | 138.00 | 10.67 | 10.25 | 11.85 | +3.99 | +59.73% | 21 | 184 | 88.18% |
| ARM241011C00139000 | 2024-10-09 3:56PM EDT | 139.00 | 10.00 | 9.15 | 10.50 | +3.75 | +60.00% | 59 | 367 | 71.58% |
| ARM241011C00140000 | 2024-10-09 3:35PM EDT | 140.00 | 8.65 | 8.35 | 9.10 | +3.25 | +60.19% | 234 | 850 | 60.74% |
| ARM241011C00141000 | 2024-10-09 3:55PM EDT | 141.00 | 8.10 | 7.90 | 8.50 | +3.30 | +68.75% | 145 | 769 | 75.00% |
| ARM241011C00142000 | 2024-10-09 3:47PM EDT | 142.00 | 6.70 | 6.40 | 7.70 | +2.80 | +71.79% | 234 | 521 | 62.99% |
| ARM241011C00143000 | 2024-10-09 3:39PM EDT | 143.00 | 6.33 | 5.85 | 6.90 | +2.91 | +85.09% | 222 | 579 | 66.99% |
| ARM241011C00144000 | 2024-10-09 3:57PM EDT | 144.00 | 5.70 | 5.45 | 6.00 | +2.80 | +96.55% | 611 | 633 | 69.58% |
| ARM241011C00145000 | 2024-10-09 3:59PM EDT | 145.00 | 4.90 | 4.70 | 5.00 | +2.43 | +98.38% | 2,323 | 1,533 | 64.84% |
| ARM241011C00146000 | 2024-10-09 3:54PM EDT | 146.00 | 4.13 | 4.05 | 4.35 | +2.06 | +99.52% | 2,110 | 667 | 64.89% |
| ARM241011C00147000 | 2024-10-09 3:55PM EDT | 147.00 | 3.60 | 3.45 | 3.65 | +1.80 | +100.00% | 1,653 | 711 | 63.67% |
| ARM241011C00148000 | 2024-10-09 3:57PM EDT | 148.00 | 3.00 | 2.95 | 3.10 | +1.49 | +98.68% | 1,068 | 885 | 64.06% |
| ARM241011C00149000 | 2024-10-09 3:59PM EDT | 149.00 | 2.48 | 2.44 | 2.62 | +1.41 | +131.78% | 330 | 508 | 63.92% |
| ARM241011C00150000 | 2024-10-09 3:59PM EDT | 150.00 | 2.10 | 2.03 | 2.17 | +1.15 | +121.05% | 5,270 | 2,696 | 63.92% |
| ARM241011C00152500 | 2024-10-09 3:59PM EDT | 152.50 | 1.30 | 1.26 | 1.33 | +0.74 | +132.14% | 2,710 | 1,096 | 64.94% |
| ARM241011C00155000 | 2024-10-09 3:59PM EDT | 155.00 | 0.77 | 0.70 | 0.77 | +0.47 | +156.67% | 760 | 1,080 | 65.09% |
| ARM241011C00157500 | 2024-10-09 3:57PM EDT | 157.50 | 0.36 | 0.37 | 0.40 | +0.15 | +71.43% | 203 | 424 | 64.94% |
| ARM241011C00160000 | 2024-10-09 3:59PM EDT | 160.00 | 0.22 | 0.21 | 0.22 | +0.09 | +69.23% | 1,303 | 1,115 | 66.80% |
| ARM241011C00162500 | 2024-10-09 3:59PM EDT | 162.50 | 0.14 | 0.08 | 0.14 | +0.06 | +75.00% | 18 | 441 | 67.77% |
| ARM241011C00165000 | 2024-10-09 3:59PM EDT | 165.00 | 0.07 | 0.05 | 0.10 | +0.02 | +40.00% | 74 | 744 | 72.27% |
| ARM241011C00167500 | 2024-10-09 2:24PM EDT | 167.50 | 0.01 | 0.00 | 0.06 | -0.03 | -75.00% | 12 | 106 | 71.09% |
| ARM241011C00170000 | 2024-10-09 10:26AM EDT | 170.00 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 7 | 701 | 76.56% |
| ARM241011C00175000 | 2024-10-08 3:42PM EDT | 175.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 14 | 750 | 155.47% |
| ARM241011C00180000 | 2024-10-08 10:52AM EDT | 180.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 2 | 403 | 106.25% |
| ARM241011C00185000 | 2024-10-09 11:24AM EDT | 185.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 4 | 66 | 141.41% |
| ARM241011C00190000 | 2024-10-04 11:55AM EDT | 190.00 | 0.05 | 0.00 | 0.23 | 0.00 | - | 5 | 94 | 156.64% |
| ARM241011C00195000 | 2024-10-04 2:10PM EDT | 195.00 | 0.13 | 0.00 | 0.70 | 0.00 | - | 2 | 15 | 203.13% |
| ARM241011C00200000 | 2024-10-01 3:41PM EDT | 200.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 1 | 46 | 183.20% |
| ARM241011C00205000 | 2024-10-09 9:36AM EDT | 205.00 | 0.01 | 0.00 | 0.71 | -0.02 | -66.67% | 15 | 25 | 232.81% |
| ARM241011C00210000 | 2024-10-01 3:41PM EDT | 210.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 50 | 150.00% |
| ARM241011C00215000 | 2024-10-03 1:42PM EDT | 215.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 215 | 168.75% |
Opciones de ventapor11 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ARM241011P00060000 | 2024-10-01 1:06PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 387.50% |
| ARM241011P00065000 | 2024-09-16 11:11AM EDT | 65.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | - | 10 | 350.00% |
| ARM241011P00070000 | 2024-09-13 11:46AM EDT | 70.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 15 | 20 | 325.00% |
| ARM241011P00075000 | 2024-09-10 10:04AM EDT | 75.00 | 0.20 | 0.00 | 0.01 | 0.00 | - | - | 1 | 287.50% |
| ARM241011P00080000 | 2024-09-25 2:20PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 35 | 262.50% |
| ARM241011P00085000 | 2024-10-03 11:54AM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 154 | 237.50% |
| ARM241011P00090000 | 2024-09-30 11:01AM EDT | 90.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 226 | 231.25% |
| ARM241011P00095000 | 2024-10-02 3:52PM EDT | 95.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 237 | 331 | 206.25% |
| ARM241011P00100000 | 2024-10-07 10:18AM EDT | 100.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 111 | 193.75% |
| ARM241011P00105000 | 2024-10-07 10:25AM EDT | 105.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 17 | 169 | 176.56% |
| ARM241011P00108000 | 2024-10-04 1:30PM EDT | 108.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 1 | 1 | 162.50% |
| ARM241011P00110000 | 2024-10-09 2:37PM EDT | 110.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 220 | 475 | 157.81% |
| ARM241011P00111000 | 2024-10-02 2:00PM EDT | 111.00 | 0.20 | 0.00 | 1.27 | 0.00 | - | - | 2 | 254.00% |
| ARM241011P00112000 | 2024-10-01 3:45PM EDT | 112.00 | 0.25 | 0.00 | 1.27 | 0.00 | - | - | 1 | 247.66% |
| ARM241011P00113000 | 2024-10-01 12:41PM EDT | 113.00 | 0.27 | 0.00 | 1.27 | 0.00 | - | - | 1 | 241.21% |
| ARM241011P00114000 | 2024-10-07 10:17AM EDT | 114.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 1 | 55 | 128.13% |
| ARM241011P00115000 | 2024-10-09 3:35PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 592 | 115.63% |
| ARM241011P00116000 | 2024-10-09 3:50PM EDT | 116.00 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 15 | 35 | 120.31% |
| ARM241011P00117000 | 2024-10-04 3:16PM EDT | 117.00 | 0.13 | 0.01 | 0.22 | 0.00 | - | 3 | 11 | 157.03% |
| ARM241011P00118000 | 2024-10-09 12:16PM EDT | 118.00 | 0.01 | 0.01 | 0.02 | -0.05 | -83.33% | 313 | 424 | 117.19% |
| ARM241011P00119000 | 2024-10-09 12:06PM EDT | 119.00 | 0.02 | 0.00 | 0.23 | -0.01 | -33.33% | 5 | 33 | 147.27% |
| ARM241011P00120000 | 2024-10-09 1:12PM EDT | 120.00 | 0.02 | 0.01 | 0.15 | -0.02 | -50.00% | 197 | 591 | 135.16% |
| ARM241011P00121000 | 2024-10-09 2:29PM EDT | 121.00 | 0.06 | 0.00 | 0.06 | +0.02 | +50.00% | 10 | 144 | 114.84% |
| ARM241011P00122000 | 2024-10-09 10:36AM EDT | 122.00 | 0.05 | 0.01 | 0.25 | -0.03 | -37.50% | 1 | 67 | 135.55% |
| ARM241011P00123000 | 2024-10-09 3:16PM EDT | 123.00 | 0.01 | 0.00 | 0.05 | -0.06 | -85.71% | 15 | 94 | 103.91% |
| ARM241011P00124000 | 2024-10-09 10:56AM EDT | 124.00 | 0.04 | 0.01 | 0.06 | -0.05 | -55.56% | 17 | 72 | 103.91% |
| ARM241011P00125000 | 2024-10-09 3:43PM EDT | 125.00 | 0.02 | 0.00 | 0.04 | -0.06 | -75.00% | 86 | 841 | 93.75% |
| ARM241011P00126000 | 2024-10-09 1:41PM EDT | 126.00 | 0.05 | 0.00 | 0.25 | -0.04 | -44.44% | 5 | 151 | 115.63% |
| ARM241011P00127000 | 2024-10-09 3:35PM EDT | 127.00 | 0.03 | 0.02 | 0.03 | -0.12 | -80.00% | 50 | 406 | 88.28% |
| ARM241011P00128000 | 2024-10-09 2:49PM EDT | 128.00 | 0.03 | 0.00 | 0.12 | -0.15 | -83.33% | 48 | 329 | 94.53% |
| ARM241011P00129000 | 2024-10-09 3:33PM EDT | 129.00 | 0.04 | 0.02 | 0.10 | -0.14 | -77.78% | 119 | 301 | 90.23% |
| ARM241011P00130000 | 2024-10-09 3:59PM EDT | 130.00 | 0.05 | 0.04 | 0.07 | -0.14 | -73.68% | 486 | 1,182 | 84.77% |
| ARM241011P00131000 | 2024-10-09 3:13PM EDT | 131.00 | 0.07 | 0.04 | 0.10 | -0.19 | -73.08% | 211 | 488 | 83.59% |
| ARM241011P00132000 | 2024-10-09 3:27PM EDT | 132.00 | 0.06 | 0.03 | 0.19 | -0.25 | -80.65% | 69 | 564 | 85.55% |
| ARM241011P00133000 | 2024-10-09 3:59PM EDT | 133.00 | 0.07 | 0.05 | 0.09 | -0.33 | -82.50% | 466 | 422 | 75.00% |
| ARM241011P00134000 | 2024-10-09 3:10PM EDT | 134.00 | 0.11 | 0.10 | 0.14 | -0.36 | -76.60% | 112 | 264 | 77.34% |
| ARM241011P00135000 | 2024-10-09 3:59PM EDT | 135.00 | 0.12 | 0.09 | 0.16 | -0.44 | -78.57% | 367 | 593 | 73.24% |
| ARM241011P00136000 | 2024-10-09 3:49PM EDT | 136.00 | 0.14 | 0.13 | 0.17 | -0.56 | -80.00% | 123 | 339 | 71.09% |
| ARM241011P00137000 | 2024-10-09 3:59PM EDT | 137.00 | 0.19 | 0.17 | 0.20 | -0.65 | -77.38% | 131 | 584 | 69.24% |
| ARM241011P00138000 | 2024-10-09 3:52PM EDT | 138.00 | 0.23 | 0.22 | 0.29 | -0.89 | -79.46% | 312 | 749 | 69.14% |
| ARM241011P00139000 | 2024-10-09 3:23PM EDT | 139.00 | 0.30 | 0.25 | 0.34 | -1.02 | -77.27% | 315 | 378 | 66.21% |
| ARM241011P00140000 | 2024-10-09 3:56PM EDT | 140.00 | 0.34 | 0.33 | 0.43 | -1.29 | -79.14% | 730 | 1,119 | 65.14% |
| ARM241011P00141000 | 2024-10-09 3:55PM EDT | 141.00 | 0.51 | 0.45 | 0.57 | -1.39 | -73.16% | 358 | 1,336 | 65.04% |
| ARM241011P00142000 | 2024-10-09 3:49PM EDT | 142.00 | 0.67 | 0.53 | 0.68 | -1.65 | -71.12% | 372 | 511 | 62.45% |
| ARM241011P00143000 | 2024-10-09 3:45PM EDT | 143.00 | 0.85 | 0.57 | 0.88 | -1.88 | -68.86% | 642 | 299 | 59.96% |
| ARM241011P00144000 | 2024-10-09 3:57PM EDT | 144.00 | 0.97 | 0.94 | 1.10 | -2.25 | -69.88% | 583 | 222 | 61.87% |
| ARM241011P00145000 | 2024-10-09 3:57PM EDT | 145.00 | 1.30 | 1.21 | 1.38 | -2.55 | -66.23% | 959 | 327 | 61.57% |
| ARM241011P00146000 | 2024-10-09 3:56PM EDT | 146.00 | 1.50 | 1.37 | 1.71 | -3.60 | -70.59% | 470 | 66 | 59.23% |
| ARM241011P00147000 | 2024-10-09 3:58PM EDT | 147.00 | 2.00 | 1.84 | 2.07 | -3.11 | -60.86% | 474 | 28 | 59.77% |
| ARM241011P00148000 | 2024-10-09 3:56PM EDT | 148.00 | 2.46 | 2.19 | 2.51 | -3.69 | -60.00% | 904 | 54 | 58.50% |
| ARM241011P00149000 | 2024-10-09 3:23PM EDT | 149.00 | 2.95 | 2.71 | 3.05 | -3.10 | -51.24% | 101 | 91 | 58.89% |
| ARM241011P00150000 | 2024-10-09 3:56PM EDT | 150.00 | 3.30 | 3.35 | 3.65 | -4.07 | -55.22% | 30 | 132 | 59.96% |
| ARM241011P00152500 | 2024-10-09 3:58PM EDT | 152.50 | 5.20 | 4.45 | 5.40 | -4.10 | -44.09% | 11 | 15 | 52.93% |
| ARM241011P00155000 | 2024-10-09 3:16PM EDT | 155.00 | 8.00 | 6.55 | 7.35 | -6.50 | -44.83% | 10 | 22 | 51.95% |
| ARM241011P00157500 | 2024-10-09 3:16PM EDT | 157.50 | 10.25 | 8.25 | 10.05 | -6.75 | -39.71% | 11 | 6 | 87.99% |
| ARM241011P00160000 | 2024-10-09 12:43PM EDT | 160.00 | 12.90 | 9.70 | 12.90 | -7.34 | -36.26% | 2 | 17 | 113.97% |
| ARM241011P00162500 | 2024-10-09 11:00AM EDT | 162.50 | 16.80 | 13.15 | 14.90 | +2.00 | +13.51% | 1 | 1 | 109.33% |
| ARM241011P00165000 | 2024-10-08 9:53AM EDT | 165.00 | 23.40 | 14.75 | 17.80 | 0.00 | - | 1 | 10 | 137.55% |
| ARM241011P00180000 | 2024-09-16 10:19AM EDT | 180.00 | 42.00 | 30.30 | 32.05 | 0.00 | - | 1 | 0 | 164.45% |
© 2024 Yahoo. Todos los derechos reservados.