Arm Holdings plc (ARM)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 11:31AM EDT. Mercado abierto.
Opciones de comprapor20 de diciembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ARM241220C00055000 | 2024-10-14 11:21AM EDT | 55.00 | 103.96 | 95.45 | 96.75 | 0.00 | - | 11 | 5 | 0.00% |
| ARM241220C00060000 | 2024-10-14 11:21AM EDT | 60.00 | 98.95 | 90.70 | 91.90 | 0.00 | - | 10 | 5 | 86.52% |
| ARM241220C00070000 | 2024-10-02 1:25PM EDT | 70.00 | 69.05 | 81.00 | 83.10 | 0.00 | - | 2 | 13 | 84.77% |
| ARM241220C00075000 | 2024-08-28 1:58PM EDT | 75.00 | 51.35 | 71.30 | 72.95 | 0.00 | - | 2 | 13 | 0.00% |
| ARM241220C00080000 | 2024-09-30 2:38PM EDT | 80.00 | 63.67 | 70.80 | 73.15 | 0.00 | - | 4 | 64 | 67.19% |
| ARM241220C00085000 | 2024-09-16 9:30AM EDT | 85.00 | 60.63 | 66.25 | 68.35 | 0.00 | - | 1 | 17 | 73.88% |
| ARM241220C00090000 | 2024-10-08 1:43PM EDT | 90.00 | 55.20 | 61.70 | 63.85 | 0.00 | - | 20 | 72 | 77.44% |
| ARM241220C00095000 | 2024-10-09 2:13PM EDT | 95.00 | 54.00 | 56.55 | 58.65 | 0.00 | - | 50 | 43 | 67.63% |
| ARM241220C00100000 | 2024-10-15 10:31AM EDT | 100.00 | 54.00 | 51.95 | 54.15 | -9.77 | -15.32% | 10 | 1,577 | 68.07% |
| ARM241220C00105000 | 2024-10-14 9:36AM EDT | 105.00 | 54.50 | 48.85 | 49.70 | 0.00 | - | 1 | 51 | 74.39% |
| ARM241220C00110000 | 2024-10-14 12:16PM EDT | 110.00 | 53.54 | 43.70 | 45.50 | 0.00 | - | 2 | 70 | 69.95% |
| ARM241220C00115000 | 2024-10-14 12:48PM EDT | 115.00 | 50.50 | 39.35 | 41.05 | 0.00 | - | 10 | 347 | 67.22% |
| ARM241220C00120000 | 2024-10-15 10:59AM EDT | 120.00 | 36.80 | 36.20 | 37.35 | -10.45 | -22.12% | 24 | 437 | 69.85% |
| ARM241220C00125000 | 2024-10-15 10:29AM EDT | 125.00 | 34.75 | 32.30 | 33.70 | -6.35 | -15.45% | 3 | 403 | 68.79% |
| ARM241220C00130000 | 2024-10-15 10:16AM EDT | 130.00 | 30.90 | 28.80 | 29.85 | -6.85 | -18.15% | 2 | 714 | 67.25% |
| ARM241220C00135000 | 2024-10-14 3:20PM EDT | 135.00 | 24.80 | 25.80 | 27.25 | -11.63 | -31.92% | 12 | 598 | 68.79% |
| ARM241220C00140000 | 2024-10-15 10:34AM EDT | 140.00 | 22.75 | 23.20 | 23.80 | -10.25 | -31.06% | 34 | 1,282 | 68.16% |
| ARM241220C00145000 | 2024-10-15 10:47AM EDT | 145.00 | 20.50 | 20.45 | 20.80 | -9.05 | -30.63% | 78 | 882 | 67.22% |
| ARM241220C00150000 | 2024-10-15 10:54AM EDT | 150.00 | 18.78 | 18.20 | 18.45 | -7.02 | -27.21% | 92 | 3,133 | 67.66% |
| ARM241220C00155000 | 2024-10-15 10:45AM EDT | 155.00 | 15.44 | 16.05 | 16.30 | -7.71 | -33.30% | 26 | 247 | 67.79% |
| ARM241220C00160000 | 2024-10-15 10:56AM EDT | 160.00 | 14.63 | 13.90 | 14.10 | -5.87 | -28.63% | 164 | 1,343 | 66.99% |
| ARM241220C00165000 | 2024-10-15 10:58AM EDT | 165.00 | 12.45 | 12.25 | 12.65 | -5.75 | -31.59% | 117 | 2,185 | 67.80% |
| ARM241220C00170000 | 2024-10-15 10:58AM EDT | 170.00 | 10.88 | 10.45 | 10.95 | -5.32 | -32.84% | 772 | 1,379 | 67.10% |
| ARM241220C00175000 | 2024-10-15 10:57AM EDT | 175.00 | 9.55 | 9.20 | 9.65 | -4.92 | -34.00% | 1,358 | 1,764 | 67.58% |
| ARM241220C00180000 | 2024-10-15 11:00AM EDT | 180.00 | 8.30 | 8.00 | 8.30 | -4.50 | -35.16% | 47 | 1,201 | 67.41% |
| ARM241220C00185000 | 2024-10-15 10:52AM EDT | 185.00 | 7.29 | 7.05 | 7.25 | -3.95 | -35.14% | 15 | 566 | 67.80% |
| ARM241220C00190000 | 2024-10-15 10:29AM EDT | 190.00 | 6.75 | 6.10 | 6.35 | -3.47 | -33.95% | 2 | 1,028 | 67.96% |
| ARM241220C00195000 | 2024-10-15 10:54AM EDT | 195.00 | 5.50 | 5.15 | 5.55 | -3.46 | -38.62% | 12 | 749 | 67.80% |
| ARM241220C00200000 | 2024-10-15 10:57AM EDT | 200.00 | 4.80 | 4.60 | 4.85 | -2.97 | -38.22% | 37 | 626 | 68.37% |
| ARM241220C00210000 | 2024-10-15 10:42AM EDT | 210.00 | 3.65 | 3.35 | 3.60 | -2.35 | -39.17% | 73 | 1,011 | 68.14% |
| ARM241220C00220000 | 2024-10-15 10:14AM EDT | 220.00 | 2.83 | 2.56 | 2.87 | -1.97 | -41.04% | 7 | 1,416 | 69.19% |
| ARM241220C00230000 | 2024-10-15 10:37AM EDT | 230.00 | 1.73 | 1.88 | 2.13 | -1.83 | -51.40% | 3 | 535 | 69.14% |
| ARM241220C00240000 | 2024-10-15 10:25AM EDT | 240.00 | 1.60 | 1.40 | 1.59 | -1.01 | -38.70% | 31 | 584 | 69.29% |
| ARM241220C00250000 | 2024-10-14 1:54PM EDT | 250.00 | 1.00 | 1.07 | 1.35 | -0.79 | -44.13% | 1 | 1,678 | 70.61% |
| ARM241220C00260000 | 2024-10-14 1:20PM EDT | 260.00 | 1.40 | 0.85 | 1.06 | 0.00 | - | 56 | 1,000 | 71.41% |
| ARM241220C00270000 | 2024-10-15 10:20AM EDT | 270.00 | 0.65 | 0.60 | 0.76 | -0.70 | -51.85% | 9 | 2,305 | 70.85% |
Opciones de ventapor20 de diciembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ARM241220P00055000 | 2024-09-10 9:42AM EDT | 55.00 | 0.45 | 0.03 | 1.34 | 0.00 | - | 10 | 32 | 130.66% |
| ARM241220P00060000 | 2024-10-14 3:15PM EDT | 60.00 | 0.03 | 0.06 | 0.12 | 0.00 | - | 1 | 788 | 89.26% |
| ARM241220P00065000 | 2024-10-15 10:40AM EDT | 65.00 | 0.18 | 0.13 | 0.37 | +0.06 | +50.00% | 2 | 37 | 93.95% |
| ARM241220P00070000 | 2024-10-14 12:53PM EDT | 70.00 | 0.23 | 0.07 | 0.40 | 0.00 | - | 2 | 307 | 85.64% |
| ARM241220P00075000 | 2024-10-11 11:29AM EDT | 75.00 | 0.37 | 0.18 | 0.51 | 0.00 | - | 20 | 117 | 83.50% |
| ARM241220P00080000 | 2024-10-11 1:14PM EDT | 80.00 | 0.50 | 0.34 | 0.64 | 0.00 | - | 28 | 1,018 | 81.30% |
| ARM241220P00085000 | 2024-10-15 9:53AM EDT | 85.00 | 0.49 | 0.64 | 0.91 | +0.01 | +2.08% | 30 | 2,055 | 81.25% |
| ARM241220P00090000 | 2024-10-15 10:46AM EDT | 90.00 | 1.04 | 0.82 | 1.17 | +0.35 | +50.72% | 13 | 568 | 78.32% |
| ARM241220P00095000 | 2024-10-15 9:59AM EDT | 95.00 | 1.47 | 1.19 | 1.54 | +0.44 | +42.72% | 4 | 599 | 76.90% |
| ARM241220P00100000 | 2024-10-15 10:54AM EDT | 100.00 | 1.73 | 1.67 | 1.90 | +0.50 | +40.65% | 8 | 2,500 | 74.98% |
| ARM241220P00105000 | 2024-10-15 10:48AM EDT | 105.00 | 2.40 | 2.31 | 2.55 | +0.80 | +50.00% | 25 | 2,712 | 74.27% |
| ARM241220P00110000 | 2024-10-15 10:34AM EDT | 110.00 | 3.13 | 2.96 | 3.20 | +1.07 | +51.94% | 7 | 2,823 | 72.44% |
| ARM241220P00115000 | 2024-10-15 10:36AM EDT | 115.00 | 4.22 | 3.85 | 4.15 | +1.47 | +53.45% | 29 | 2,055 | 71.61% |
| ARM241220P00120000 | 2024-10-15 10:57AM EDT | 120.00 | 5.00 | 5.00 | 5.30 | +1.60 | +47.06% | 10 | 2,030 | 71.08% |
| ARM241220P00125000 | 2024-10-15 10:52AM EDT | 125.00 | 6.30 | 6.25 | 6.50 | +1.90 | +43.18% | 2 | 1,513 | 69.89% |
| ARM241220P00130000 | 2024-10-15 10:33AM EDT | 130.00 | 7.85 | 7.70 | 8.05 | +2.28 | +40.93% | 15 | 4,813 | 69.10% |
| ARM241220P00135000 | 2024-10-15 10:20AM EDT | 135.00 | 9.80 | 9.45 | 9.85 | +3.03 | +44.76% | 6 | 925 | 68.60% |
| ARM241220P00140000 | 2024-10-15 10:35AM EDT | 140.00 | 12.80 | 11.65 | 11.90 | +4.30 | +50.59% | 30 | 4,020 | 68.62% |
| ARM241220P00145000 | 2024-10-15 10:46AM EDT | 145.00 | 14.45 | 14.00 | 14.20 | +4.15 | +40.29% | 245 | 1,129 | 68.46% |
| ARM241220P00150000 | 2024-10-14 3:17PM EDT | 150.00 | 16.82 | 16.35 | 16.65 | +4.83 | +40.28% | 28 | 1,018 | 67.70% |
| ARM241220P00155000 | 2024-10-15 9:47AM EDT | 155.00 | 16.65 | 19.10 | 19.40 | +2.05 | +14.04% | 1 | 600 | 67.44% |
| ARM241220P00160000 | 2024-10-15 10:05AM EDT | 160.00 | 19.04 | 22.20 | 22.50 | +1.94 | +11.35% | 7 | 1,641 | 67.69% |
| ARM241220P00165000 | 2024-10-15 9:52AM EDT | 165.00 | 22.95 | 25.20 | 25.75 | +3.55 | +18.30% | 9 | 445 | 67.25% |
| ARM241220P00170000 | 2024-10-14 3:37PM EDT | 170.00 | 22.50 | 28.55 | 29.10 | 0.00 | - | 60 | 687 | 66.93% |
| ARM241220P00175000 | 2024-10-14 3:29PM EDT | 175.00 | 31.50 | 32.55 | 32.80 | +5.85 | +22.81% | 1 | 385 | 67.92% |
| ARM241220P00180000 | 2024-10-15 10:44AM EDT | 180.00 | 37.20 | 36.00 | 36.55 | +8.40 | +29.17% | 1 | 331 | 67.24% |
| ARM241220P00185000 | 2024-09-20 12:00PM EDT | 185.00 | 50.25 | 39.90 | 41.30 | 0.00 | - | 10 | 248 | 69.06% |
| ARM241220P00190000 | 2024-10-11 3:56PM EDT | 190.00 | 43.02 | 43.45 | 44.50 | 0.00 | - | 1 | 246 | 65.99% |
| ARM241220P00195000 | 2024-09-26 10:48AM EDT | 195.00 | 51.70 | 47.55 | 49.00 | 0.00 | - | 1 | 52 | 66.59% |
| ARM241220P00200000 | 2024-10-14 2:44PM EDT | 200.00 | 44.65 | 52.50 | 53.15 | 0.00 | - | 64 | 189 | 68.02% |
| ARM241220P00210000 | 2024-08-29 3:30PM EDT | 210.00 | 79.05 | 65.55 | 66.70 | 0.00 | - | 1 | 110 | 91.66% |
| ARM241220P00220000 | 2024-10-14 10:06AM EDT | 220.00 | 63.05 | 70.55 | 71.50 | 0.00 | - | 3 | 50 | 70.20% |
| ARM241220P00230000 | 2024-09-20 3:50PM EDT | 230.00 | 91.55 | 79.40 | 81.40 | 0.00 | - | 1 | 1 | 71.02% |
| ARM241220P00240000 | 2024-09-25 10:12AM EDT | 240.00 | 91.10 | 88.55 | 90.45 | 0.00 | - | 12 | 1 | 67.60% |
| ARM241220P00250000 | 2024-10-02 10:32AM EDT | 250.00 | 111.60 | 99.10 | 101.05 | 0.00 | - | 10 | 0 | 77.88% |
| ARM241220P00260000 | 2024-07-31 11:33AM EDT | 260.00 | 118.80 | 124.95 | 128.90 | 0.00 | - | 5 | 0 | 170.50% |
| ARM241220P00270000 | 2024-09-26 10:07AM EDT | 270.00 | 119.57 | 118.10 | 120.70 | 0.00 | - | 5 | 0 | 78.96% |
© 2024 Yahoo. Todos los derechos reservados.