U.S. markets close in 2 hours 19 minutes

Arm Holdings plc (ARM)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
159.22+8.15 (+5.39%)
A partir del 01:41PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Opciones de comprapor18 de octubre de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
ARM241018C000500002024-06-20 9:37AM EDT50.00118.50108.45111.750.00--1116.46%
ARM241018C000600002024-06-04 12:57PM EDT60.0067.0299.55100.650.00-11899.41%
ARM241018C000650002024-05-30 12:43PM EDT65.0057.3594.2096.850.00-22099.61%
ARM241018C000700002024-06-24 12:07PM EDT70.0085.1889.9091.050.00-25491.46%
ARM241018C000750002024-06-18 2:22PM EDT75.0099.5085.2087.150.00-23093.70%
ARM241018C000775002024-05-28 11:44AM EDT77.5049.6082.8083.850.00-31386.06%
ARM241018C000800002024-06-05 3:02PM EDT80.0056.8580.1081.400.00-37481.86%
ARM241018C000825002024-06-17 3:20PM EDT82.5081.7577.5079.100.00-41279.32%
ARM241018C000850002024-06-13 10:03AM EDT85.0075.9975.6076.900.00-11481.05%
ARM241018C000875002024-06-11 10:42AM EDT87.5061.1373.4574.500.00-1980.07%
ARM241018C000900002024-06-24 11:20AM EDT90.0068.0070.5072.250.00-110676.04%
ARM241018C000925002024-06-17 3:11PM EDT92.5073.0568.9570.050.00-22578.31%
ARM241018C000950002024-06-17 3:34PM EDT95.0071.4566.8568.100.00-215178.78%
ARM241018C000975002024-06-24 1:25PM EDT97.5058.5964.7565.850.00-17577.92%
ARM241018C001000002024-06-24 1:25PM EDT100.0056.5562.5563.250.00-372875.46%
ARM241018C001050002024-06-25 10:28AM EDT105.0055.2058.3559.20+1.02+1.88%15274.60%
ARM241018C001100002024-06-25 11:19AM EDT110.0053.2154.4054.90+4.23+8.64%357973.07%
ARM241018C001150002024-06-25 11:30AM EDT115.0049.2950.5051.65+2.77+5.95%118573.60%
ARM241018C001200002024-06-25 12:13PM EDT120.0046.6046.9047.85+5.70+13.94%144272.77%
ARM241018C001250002024-06-24 2:54PM EDT125.0037.9543.4543.85-1.08-2.77%456071.29%
ARM241018C001300002024-06-24 10:47AM EDT130.0036.5540.0540.600.00-229270.79%
ARM241018C001350002024-06-24 9:45AM EDT135.0036.0037.1037.700.00-29271.09%
ARM241018C001400002024-06-25 1:21PM EDT140.0034.7733.4034.70+4.41+14.53%1227069.43%
ARM241018C001450002024-06-24 3:18PM EDT145.0027.6031.5032.950.00-315872.04%
ARM241018C001500002024-06-24 3:49PM EDT150.0025.0029.1029.550.00-875870.76%
ARM241018C001550002024-06-25 1:04PM EDT155.0026.2526.8527.15+3.25+14.13%1632470.75%
ARM241018C001600002024-06-25 12:14PM EDT160.0024.5524.7525.05+3.57+17.02%671970.91%
ARM241018C001650002024-06-25 12:25PM EDT165.0022.5222.3523.55+2.66+13.39%611971.06%
ARM241018C001700002024-06-25 10:59AM EDT170.0019.6321.0021.40+0.93+4.97%81,30071.37%
ARM241018C001750002024-06-25 11:59AM EDT175.0020.0019.3019.60+3.10+18.34%1818671.30%
ARM241018C001800002024-06-25 12:38PM EDT180.0018.2017.8518.15+2.64+16.97%2450671.70%
ARM241018C001850002024-06-25 11:56AM EDT185.0016.5716.4016.70+2.84+20.68%97871.77%
ARM241018C001900002024-06-24 3:55PM EDT190.0014.0515.1015.40+1.39+10.98%116571.94%
ARM241018C001950002024-06-24 10:37AM EDT195.0013.8613.9514.200.00-14572.18%
ARM241018C002000002024-06-25 1:21PM EDT200.0013.0712.9013.10+2.07+18.82%5091972.43%
ARM241018C002100002024-06-25 11:19AM EDT210.0010.7211.0011.20+0.89+9.05%135272.91%
ARM241018C002200002024-06-25 12:58PM EDT220.009.409.409.55+1.70+22.08%348473.32%
ARM241018C002300002024-06-25 11:30AM EDT230.007.758.108.25-2.34-23.19%12673.97%
ARM241018C002400002024-06-24 10:42AM EDT240.007.006.957.150.00-24774.51%
ARM241018C002500002024-06-24 9:31AM EDT250.007.706.006.150.00-1274.95%
ARM241018C002600002024-06-25 12:28PM EDT260.005.355.155.35+0.82+18.10%82775.39%
Opciones de ventapor18 de octubre de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
ARM241018P000450002024-06-14 11:25AM EDT45.000.050.010.680.00-15108.11%
ARM241018P000500002024-04-24 10:38AM EDT50.000.690.021.090.00--2107.32%
ARM241018P000550002024-05-10 9:30AM EDT55.000.570.030.870.00-51695.65%
ARM241018P000600002024-06-24 10:28AM EDT60.000.270.000.000.00-1017425.00%
ARM241018P000650002024-06-25 12:50PM EDT65.000.250.160.29-0.10-28.57%37673.49%
ARM241018P000700002024-06-21 9:36AM EDT70.000.580.300.380.00-1036372.17%
ARM241018P000750002024-06-20 10:44AM EDT75.000.690.420.510.00-21,46370.12%
ARM241018P000775002024-06-25 11:48AM EDT77.500.600.500.58-0.30-33.33%4013669.14%
ARM241018P000800002024-06-24 9:39AM EDT80.000.950.600.670.00-2020368.36%
ARM241018P000825002024-06-20 3:26PM EDT82.501.300.720.790.00-11,05867.85%
ARM241018P000850002024-06-25 10:36AM EDT85.001.130.860.93+0.01+0.89%280467.38%
ARM241018P000875002024-06-21 2:33PM EDT87.501.491.021.090.00-112166.94%
ARM241018P000900002024-06-25 11:10AM EDT90.001.421.201.28-0.54-27.55%31,50766.55%
ARM241018P000925002024-06-25 9:55AM EDT92.501.901.421.48-0.08-4.04%226766.19%
ARM241018P000950002024-06-25 11:33AM EDT95.001.851.661.75-0.44-19.21%41,07466.04%
ARM241018P000975002024-06-25 9:30AM EDT97.502.641.942.010.00-13565.72%
ARM241018P001000002024-06-25 12:04PM EDT100.002.382.252.33-0.56-19.05%182,31965.55%
ARM241018P001050002024-06-25 11:17AM EDT105.003.352.973.10-0.42-11.14%590765.28%
ARM241018P001100002024-06-25 11:38AM EDT110.004.113.854.00-0.95-18.77%1490364.99%
ARM241018P001150002024-06-25 1:15PM EDT115.005.024.905.05-1.40-21.81%685364.69%
ARM241018P001200002024-06-25 11:44AM EDT120.006.606.206.35-0.90-12.00%1894764.73%
ARM241018P001250002024-06-25 11:44AM EDT125.008.057.557.80-1.15-12.50%335964.42%
ARM241018P001300002024-06-25 1:11PM EDT130.009.539.309.45-1.54-13.91%377064.54%
ARM241018P001350002024-06-25 12:24PM EDT135.0011.5511.2011.35-1.85-13.81%11,05664.65%
ARM241018P001400002024-06-24 11:46AM EDT140.0015.7513.2013.400.00-752364.53%
ARM241018P001450002024-06-25 11:32AM EDT145.0016.3515.5015.80-1.77-9.77%412864.82%
ARM241018P001500002024-06-25 1:26PM EDT150.0018.0018.0018.25-2.90-12.18%56864.91%
ARM241018P001550002024-06-25 11:22AM EDT155.0021.6520.6020.90-1.85-7.87%827564.89%
ARM241018P001600002024-06-25 12:44PM EDT160.0023.8023.4523.70-1.50-5.93%410664.95%
ARM241018P001650002024-06-25 12:38PM EDT165.0026.5526.4026.75-1.60-5.68%2115765.03%
ARM241018P001700002024-06-21 10:14AM EDT170.0032.7029.5529.900.00-23065.09%
ARM241018P001750002024-06-25 11:33AM EDT175.0034.0032.8533.15-3.16-8.50%37765.08%
ARM241018P001800002024-06-24 10:48AM EDT180.0041.4436.2036.600.00-1565.01%
ARM241018P001850002024-06-24 9:47AM EDT185.0043.6039.7540.750.00-1465.87%
ARM241018P001900002024-06-20 3:20PM EDT190.0046.6742.1044.800.00-4864.49%
ARM241018P001950002024-04-17 11:53AM EDT195.0085.3583.4085.500.00--0170.04%
ARM241018P002000002024-06-20 3:17PM EDT200.0054.1850.8551.850.00-4865.11%
ARM241018P002100002024-03-05 4:24PM EDT210.0089.5089.0590.500.00--1152.58%
ARM241018P002200002024-06-18 3:44PM EDT220.0060.8567.5568.250.00-2165.31%
ARM241018P002300002024-06-20 1:32PM EDT230.0078.7076.2577.800.00--266.97%