U.S. markets close in 2 hours 31 minutes

Arm Holdings plc (ARM)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
159.00+7.93 (+5.25%)
A partir del 01:29PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Opciones de comprapor15 de noviembre de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
ARM241115C000375002024-01-05 12:39PM EDT37.5031.0934.6536.450.00-100.00%
ARM241115C000400002024-05-17 12:15PM EDT40.0072.39118.40119.850.00-5191.80%
ARM241115C000425002024-06-05 3:59PM EDT42.5095.30116.40117.850.00--1111.23%
ARM241115C000450002024-06-06 2:13PM EDT45.0093.20112.60115.400.00-14124.37%
ARM241115C000500002024-06-06 2:11PM EDT50.0088.50108.65110.300.00-24093.75%
ARM241115C000550002024-06-18 1:26PM EDT55.00117.00104.35105.900.00-1119101.15%
ARM241115C000600002024-06-05 11:53AM EDT60.0074.6599.10100.700.00-2014889.50%
ARM241115C000625002024-03-04 4:52PM EDT62.5080.5064.5568.500.00-20270.00%
ARM241115C000650002024-05-24 11:44AM EDT65.0052.4596.2098.600.00-194112.77%
ARM241115C000675002024-05-20 3:39PM EDT67.5045.85108.00109.600.00-627200.70%
ARM241115C000700002024-06-21 11:36AM EDT70.0090.7790.1591.450.00-16188.87%
ARM241115C000725002024-06-07 2:09PM EDT72.5066.5587.2089.300.00-242584.99%
ARM241115C000750002024-06-07 2:09PM EDT75.0064.4085.3587.250.00-73587.45%
ARM241115C000775002024-06-21 2:27PM EDT77.5084.2083.0584.700.00-127084.89%
ARM241115C000800002024-06-20 3:48PM EDT80.0084.5380.7082.800.00-518984.96%
ARM241115C000825002024-04-30 11:16AM EDT82.5029.9542.9544.000.00--10.00%
ARM241115C000850002024-06-21 11:03AM EDT85.0079.1074.5577.400.00-325572.13%
ARM241115C000875002024-06-07 1:04PM EDT87.5055.5074.0575.650.00-222580.10%
ARM241115C000900002024-06-20 9:32AM EDT90.0084.1571.9072.850.00-212077.23%
ARM241115C000925002024-06-20 11:08AM EDT92.5080.3069.8070.650.00-13576.54%
ARM241115C000950002024-06-20 9:33AM EDT95.0077.6567.7069.100.00-160577.64%
ARM241115C000975002024-06-20 2:08PM EDT97.5068.8565.8066.850.00-41977.00%
ARM241115C001000002024-06-24 10:42AM EDT100.0060.0063.7064.450.00-5264475.33%
ARM241115C001050002024-06-25 1:04PM EDT105.0059.4059.6561.25+3.82+6.87%242976.04%
ARM241115C001100002024-06-25 11:58AM EDT110.0057.0055.9557.00-0.85-1.47%689774.44%
ARM241115C001150002024-06-21 1:28PM EDT115.0055.2052.3553.300.00-472773.74%
ARM241115C001200002024-06-24 3:50PM EDT120.0048.2948.9551.10+4.74+10.88%186375.57%
ARM241115C001250002024-06-24 11:54AM EDT125.0042.4345.8546.400.00-518172.96%
ARM241115C001300002024-06-24 1:20PM EDT130.0038.8042.8043.200.00-2056172.56%
ARM241115C001350002024-06-25 11:59AM EDT135.0041.0540.0540.50+3.20+8.45%522172.91%
ARM241115C001400002024-06-24 12:33PM EDT140.0034.9537.3037.650.00-441472.56%
ARM241115C001450002024-06-24 1:50PM EDT145.0032.1034.8035.700.00-112673.38%
ARM241115C001500002024-06-25 12:58PM EDT150.0032.6032.4032.80+2.80+9.40%1176872.63%
ARM241115C001550002024-06-25 12:57PM EDT155.0030.2530.1030.90+3.85+14.58%293372.96%
ARM241115C001600002024-06-25 12:57PM EDT160.0028.2028.1529.25+2.95+11.68%1137873.70%
ARM241115C001650002024-06-25 10:26AM EDT165.0024.9226.2026.65+1.99+8.68%216472.88%
ARM241115C001700002024-06-25 12:18PM EDT170.0024.6924.6024.90+3.19+14.84%1322273.27%
ARM241115C001750002024-06-25 11:36AM EDT175.0023.1022.9023.20+2.55+12.41%120073.30%
ARM241115C001800002024-06-25 10:52AM EDT180.0020.0421.4021.65+0.93+4.87%246073.48%
ARM241115C001850002024-06-24 2:49PM EDT185.0017.6219.9520.200.00-1016673.58%
ARM241115C001900002024-06-25 11:39AM EDT190.0019.0018.5018.85+2.10+12.43%720373.56%
ARM241115C001950002024-06-24 3:33PM EDT195.0015.7517.3517.500.00-321773.68%
ARM241115C002000002024-06-25 11:39AM EDT200.0016.6016.1016.30+2.35+16.49%345473.65%
ARM241115C002100002024-06-24 11:05AM EDT210.0013.5813.9514.200.00-29173.79%
ARM241115C002200002024-06-24 3:16PM EDT220.0011.2012.2512.400.00-89874.18%
ARM241115C002300002024-06-24 12:40PM EDT230.0010.0610.7010.900.00-619074.52%
ARM241115C002400002024-06-25 10:04AM EDT240.008.909.409.60+0.60+7.23%4071774.91%
Opciones de ventapor15 de noviembre de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
ARM241115P000350002024-06-12 3:09PM EDT35.000.110.040.300.00-30151104.69%
ARM241115P000375002024-05-13 12:56PM EDT37.500.120.011.000.00-1326117.19%
ARM241115P000400002024-06-05 9:30AM EDT40.000.130.100.700.00-1214108.01%
ARM241115P000425002024-05-08 3:57PM EDT42.500.320.050.500.00-6914697.75%
ARM241115P000450002024-06-24 10:08AM EDT45.000.180.150.590.00-19197.95%
ARM241115P000475002024-06-25 12:31PM EDT47.500.100.110.24-0.15-60.00%210584.47%
ARM241115P000500002024-06-06 12:14PM EDT50.000.050.100.890.00-4515994.43%
ARM241115P000550002024-06-17 3:54PM EDT55.000.300.150.750.00-21,08585.79%
ARM241115P000600002024-06-25 12:01PM EDT60.000.330.260.35-0.06-15.38%21,08074.56%
ARM241115P000625002024-06-24 10:57AM EDT62.500.550.360.400.00-159374.12%
ARM241115P000650002024-06-24 2:18PM EDT65.000.530.400.470.00-10072572.80%
ARM241115P000675002024-06-24 1:07PM EDT67.500.650.460.55+0.01+1.56%116171.78%
ARM241115P000700002024-06-25 1:12PM EDT70.000.600.600.64-0.19-22.62%256871.48%
ARM241115P000725002024-06-13 9:48AM EDT72.500.950.630.740.00-1233970.02%
ARM241115P000750002024-06-25 1:02PM EDT75.000.820.750.86-0.21-20.39%61,68169.39%
ARM241115P000775002024-06-21 1:50PM EDT77.501.330.891.010.00-1354368.90%
ARM241115P000800002024-06-25 10:57AM EDT80.001.291.061.18-0.36-21.82%12,01468.53%
ARM241115P000825002024-06-14 3:29PM EDT82.501.991.251.360.00-1264368.09%
ARM241115P000850002024-06-21 10:30AM EDT85.002.171.461.580.00-494867.75%
ARM241115P000875002024-06-25 11:04AM EDT87.501.921.701.82-0.85-30.69%28422267.41%
ARM241115P000900002024-06-24 3:04PM EDT90.002.521.982.100.00-161,02867.20%
ARM241115P000925002024-06-21 3:55PM EDT92.503.302.272.41+0.39+13.40%11,32666.92%
ARM241115P000950002024-06-20 1:50PM EDT95.003.852.612.740.00-384466.68%
ARM241115P000975002024-06-25 1:04PM EDT97.503.152.983.15-0.70-18.18%3225866.59%
ARM241115P001000002024-06-25 11:11AM EDT100.003.853.403.60-0.35-8.33%42,44566.55%
ARM241115P001050002024-06-25 11:31AM EDT105.004.694.304.55-0.95-16.84%11,37966.16%
ARM241115P001100002024-06-25 12:55PM EDT110.005.655.455.65-0.95-14.39%71,43266.02%
ARM241115P001150002024-06-21 9:43AM EDT115.008.956.807.000.00-149166.11%
ARM241115P001200002024-06-24 12:40PM EDT120.009.908.308.500.00-145166.09%
ARM241115P001250002024-06-25 10:59AM EDT125.0011.059.9510.15-1.20-9.80%832765.97%
ARM241115P001300002024-06-25 12:46PM EDT130.0012.0511.8512.00-1.10-8.37%141966.02%
ARM241115P001350002024-06-25 12:04PM EDT135.0014.0513.8514.00-2.35-14.33%1059065.89%
ARM241115P001400002024-06-25 12:09PM EDT140.0016.3516.1016.30-2.50-13.26%310166.07%
ARM241115P001450002024-06-24 1:48PM EDT145.0020.7718.4518.700.00-33266.04%
ARM241115P001500002024-06-24 2:25PM EDT150.0023.9521.1021.300.00-220866.23%
ARM241115P001550002024-06-24 11:01AM EDT155.0027.2323.7024.050.00-22866.13%
ARM241115P001600002024-06-20 9:57AM EDT160.0025.5226.5526.900.00-1429766.09%
ARM241115P001650002024-06-25 9:52AM EDT165.0032.9529.6530.05-0.48-1.44%42966.38%
ARM241115P001700002024-06-20 10:10AM EDT170.0033.0032.8033.200.00-215466.37%
ARM241115P001750002024-06-21 10:09AM EDT175.0039.0036.0036.400.00-18166.16%
ARM241115P001800002024-06-21 3:48PM EDT180.0041.2439.3539.700.00-32165.95%
ARM241115P001850002024-06-20 2:40PM EDT185.0045.0042.9543.400.00-31566.26%
ARM241115P001950002024-06-18 3:49PM EDT195.0044.4749.4551.100.00-101065.55%
ARM241115P002000002024-06-24 10:44AM EDT200.0059.6053.9554.850.00-1666.31%
ARM241115P002300002024-06-20 1:32PM EDT230.0080.7577.7579.700.00--165.16%
ARM241115P002400002024-06-13 2:04PM EDT240.0090.9086.8088.050.00-2164.94%
ARM241115P002600002024-06-21 11:11AM EDT260.00106.13104.35105.850.00-1163.14%