U.S. markets close in 2 hours 23 minutes

Arm Holdings plc (ARM)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
159.30+8.23 (+5.45%)
A partir del 01:37PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Opciones de comprapor17 de enero de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
ARM250117C000250002024-06-21 12:11PM EDT25.00136.25133.45136.200.00-238129.15%
ARM250117C000275002024-04-22 3:01PM EDT27.5066.750.000.000.00-100.00%
ARM250117C000300002024-03-12 1:02PM EDT30.0098.38100.35104.400.00-21560.00%
ARM250117C000325002023-10-04 11:04AM EDT32.5023.0023.6023.850.00-2590.00%
ARM250117C000350002024-06-10 10:09AM EDT35.00102.40123.65126.350.00-290110.50%
ARM250117C000375002024-06-21 11:05AM EDT37.50123.50121.45123.800.00-149108.50%
ARM250117C000400002024-06-24 11:08AM EDT40.00114.67118.40122.000.00-4150105.37%
ARM250117C000425002024-02-26 11:58AM EDT42.50107.5084.5586.200.00-1350.00%
ARM250117C000450002024-06-14 9:31AM EDT45.00120.00114.65117.750.00-1234112.23%
ARM250117C000475002024-03-06 10:53AM EDT47.5095.0077.6580.300.00-1820.00%
ARM250117C000500002024-06-20 1:30PM EDT50.00113.00110.35112.250.00-16371104.64%
ARM250117C000525002024-06-24 3:41PM EDT52.50102.17106.65108.950.00-16587.28%
ARM250117C000550002024-06-12 1:55PM EDT55.00102.56104.80108.050.00-414898.07%
ARM250117C000575002024-05-16 3:36PM EDT57.5060.06102.45104.200.00-512187.65%
ARM250117C000600002024-06-24 10:45AM EDT60.0094.30100.65102.700.00-178193.21%
ARM250117C000625002024-06-10 3:46PM EDT62.5080.4598.3099.400.00-815686.66%
ARM250117C000650002024-06-24 2:49PM EDT65.0090.3296.2598.050.00-261590.48%
ARM250117C000675002024-05-08 11:11AM EDT67.5046.6571.6573.700.00-11830.00%
ARM250117C000700002024-06-25 10:09AM EDT70.0089.1091.6093.15+2.50+2.89%41,27985.66%
ARM250117C000725002024-06-14 9:47AM EDT72.5094.1689.3091.550.00-55486.38%
ARM250117C000750002024-06-24 9:33AM EDT75.0085.9287.0088.200.00-12,81081.05%
ARM250117C000775002024-06-17 11:14AM EDT77.5084.1584.8086.150.00-440380.53%
ARM250117C000800002024-06-24 3:38PM EDT80.0077.8082.8084.700.00-111,96182.19%
ARM250117C000825002024-06-10 10:12AM EDT82.5062.2280.8082.300.00-12280.86%
ARM250117C000850002024-06-21 10:59AM EDT85.0081.5078.6080.300.00-446680.01%
ARM250117C000875002024-06-21 12:09PM EDT87.5079.2076.5577.250.00-21776.84%
ARM250117C000900002024-06-24 3:50PM EDT90.0067.5574.4575.250.00-41,34376.18%
ARM250117C000925002024-06-18 10:59AM EDT92.5069.6572.1573.15-12.20-14.91%2774.75%
ARM250117C000950002024-06-21 12:32PM EDT95.0073.6070.4071.850.00-467876.18%
ARM250117C000975002024-06-18 10:59AM EDT97.5078.3068.6569.400.00-14475.00%
ARM250117C001000002024-06-24 3:58PM EDT100.0060.0066.5067.450.00-181,01773.97%
ARM250117C001050002024-06-25 10:23AM EDT105.0060.2062.9563.65-0.13-0.22%382773.27%
ARM250117C001100002024-06-25 1:17PM EDT110.0059.5059.5560.90+6.00+11.21%11,04574.15%
ARM250117C001150002024-06-24 2:53PM EDT115.0051.6456.1557.300.00-863473.14%
ARM250117C001200002024-06-25 12:56PM EDT120.0052.6952.9554.00+3.29+6.66%31,39372.56%
ARM250117C001250002024-06-25 11:42AM EDT125.0049.6749.8550.60+2.47+5.23%264571.64%
ARM250117C001300002024-06-25 9:56AM EDT130.0043.4246.9047.70+0.29+0.67%11,05871.27%
ARM250117C001350002024-06-25 12:33PM EDT135.0045.0544.5545.25+2.93+6.96%2288871.88%
ARM250117C001400002024-06-25 10:04AM EDT140.0040.0042.0043.15+2.77+7.44%41,95772.30%
ARM250117C001450002024-06-25 12:25PM EDT145.0039.3539.5540.20+3.00+8.25%102,09971.52%
ARM250117C001500002024-06-25 1:19PM EDT150.0037.3537.2038.35+3.38+9.95%664,64171.85%
ARM250117C001550002024-06-25 1:13PM EDT155.0035.1035.1035.70+3.55+11.25%243,56671.30%
ARM250117C001600002024-06-25 1:16PM EDT160.0033.1033.0033.60+4.15+14.34%391,65171.10%
ARM250117C001650002024-06-25 9:43AM EDT165.0028.0031.1531.65-0.57-2.00%743671.10%
ARM250117C001700002024-06-25 11:10AM EDT170.0028.0529.1530.65+2.15+8.30%2056671.72%
ARM250117C001750002024-06-25 12:10PM EDT175.0027.8227.6028.10+3.27+13.32%941270.96%
ARM250117C001800002024-06-25 1:17PM EDT180.0026.0026.1026.50+3.10+13.54%3162871.05%
ARM250117C001850002024-06-24 12:06PM EDT185.0021.9424.5525.00-1.06-4.61%126471.01%
ARM250117C001900002024-06-25 12:33PM EDT190.0023.5423.1023.55+2.04+9.49%2738470.94%
ARM250117C001950002024-06-24 1:01PM EDT195.0020.1021.9022.450.00-28171.33%
ARM250117C002000002024-06-25 1:07PM EDT200.0020.3020.6521.00+2.10+11.54%2391,81571.13%
ARM250117C002100002024-06-25 12:33PM EDT210.0018.7518.5018.90+2.80+17.55%569471.51%
ARM250117C002200002024-06-25 12:59PM EDT220.0016.3716.3016.70+1.52+10.24%1190571.16%
ARM250117C002300002024-06-24 3:53PM EDT230.0012.8014.7015.100.00-5443571.63%
ARM250117C002400002024-06-25 1:05PM EDT240.0012.9313.1013.40+1.53+13.42%102,31471.53%
ARM250117C002500002024-06-25 10:08AM EDT250.0011.3111.8012.05+1.11+10.88%13271.77%
ARM250117C002600002024-06-25 1:12PM EDT260.0010.6010.6511.00+0.90+9.28%21772.20%
Opciones de ventapor17 de enero de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
ARM250117P000250002024-06-20 12:06PM EDT25.000.040.020.090.00-2654293.36%
ARM250117P000275002024-06-03 9:42AM EDT27.500.050.010.000.00-710971.88%
ARM250117P000300002024-06-05 10:42AM EDT30.000.070.020.240.00-665892.77%
ARM250117P000325002024-06-24 12:09PM EDT32.500.070.030.110.00-324482.23%
ARM250117P000350002024-06-24 3:00PM EDT35.000.090.080.140.00-659082.62%
ARM250117P000375002024-06-18 1:32PM EDT37.500.120.010.000.00-207259.38%
ARM250117P000400002024-06-20 3:46PM EDT40.000.210.060.300.00-270080.37%
ARM250117P000425002024-06-25 1:21PM EDT42.500.150.010.17-0.06-22.22%113470.70%
ARM250117P000450002024-06-25 10:12AM EDT45.000.250.130.20-0.03-10.71%140372.95%
ARM250117P000475002024-05-22 10:38AM EDT47.500.450.140.300.00-1238572.71%
ARM250117P000500002024-06-25 1:20PM EDT50.000.280.280.29-0.03-8.57%131,58472.36%
ARM250117P000525002024-06-21 1:10PM EDT52.500.440.290.440.00-530272.12%
ARM250117P000550002024-06-25 12:02PM EDT55.000.420.290.48-0.05-10.64%23,33769.87%
ARM250117P000575002024-06-17 3:19PM EDT57.500.600.360.550.00-628968.95%
ARM250117P000600002024-06-25 10:00AM EDT60.000.650.470.62-0.10-13.33%13,84668.31%
ARM250117P000625002024-06-25 10:00AM EDT62.500.750.570.73-0.06-7.41%181967.72%
ARM250117P000650002024-06-25 10:59AM EDT65.000.870.650.84-0.09-9.37%12,33766.75%
ARM250117P000675002024-06-25 11:54AM EDT67.500.920.790.97-0.31-25.20%1088866.26%
ARM250117P000700002024-06-24 11:57AM EDT70.001.341.001.13-0.04-2.90%201,29366.19%
ARM250117P000725002024-06-17 10:13AM EDT72.501.301.091.310.00-21,24765.28%
ARM250117P000750002024-06-25 11:53AM EDT75.001.571.351.53-0.08-4.85%204,31765.34%
ARM250117P000775002024-06-21 12:18PM EDT77.502.141.531.760.00-12,18664.81%
ARM250117P000800002024-06-25 11:37AM EDT80.002.001.752.00-0.36-15.25%26,63864.33%
ARM250117P000825002024-06-20 10:13AM EDT82.502.722.082.290.00-123164.29%
ARM250117P000850002024-06-25 1:10PM EDT85.002.542.402.62-0.63-19.87%184,87864.14%
ARM250117P000875002024-06-24 2:13PM EDT87.503.452.712.980.00-14763.86%
ARM250117P000900002024-06-25 11:12AM EDT90.003.503.103.35-0.55-13.58%42,38963.67%
ARM250117P000925002024-06-20 9:38AM EDT92.504.153.503.750.00-18463.42%
ARM250117P000950002024-06-24 3:55PM EDT95.005.103.954.200.00-21,28963.27%
ARM250117P000975002024-06-24 2:43PM EDT97.505.604.404.750.00-619563.19%
ARM250117P001000002024-06-25 1:05PM EDT100.005.325.005.25-0.93-14.88%262,93063.17%
ARM250117P001050002024-06-25 11:59AM EDT105.006.406.106.45-1.15-15.23%275862.87%
ARM250117P001100002024-06-25 11:14AM EDT110.008.257.507.85-0.87-9.54%23,27162.92%
ARM250117P001150002024-06-25 11:28AM EDT115.009.759.009.30-1.55-13.72%32,50562.68%
ARM250117P001200002024-06-25 11:07AM EDT120.0011.7010.8511.00-1.30-10.00%11,11762.88%
ARM250117P001250002024-06-24 1:48PM EDT125.0014.5012.5512.850.00-72,18962.60%
ARM250117P001300002024-06-24 3:26PM EDT130.0015.1514.6014.90-1.34-8.13%31,18062.63%
ARM250117P001350002024-06-21 11:11AM EDT135.0018.7016.9017.150.00-1925762.84%
ARM250117P001400002024-06-24 1:48PM EDT140.0021.4719.1519.500.00-1554662.71%
ARM250117P001450002024-06-25 11:59AM EDT145.0021.7521.5022.00-2.23-9.30%3522462.53%
ARM250117P001500002024-06-25 11:48AM EDT150.0024.9024.2524.60-2.82-10.17%1839862.60%
ARM250117P001550002024-06-25 11:54AM EDT155.0027.4027.0027.40-3.00-9.87%231,00062.57%
ARM250117P001600002024-06-25 11:53AM EDT160.0030.4029.9030.30-2.60-7.88%461,04262.53%
ARM250117P001650002024-06-25 11:53AM EDT165.0033.4532.6533.10-1.40-4.02%4939661.95%
ARM250117P001700002024-06-25 12:49PM EDT170.0036.9535.8036.35-1.10-2.89%19862.02%
ARM250117P001750002024-06-24 10:13AM EDT175.0043.0539.2039.650.00-129062.15%
ARM250117P001800002024-06-25 11:41AM EDT180.0043.2742.5043.00-2.36-5.17%139062.00%
ARM250117P001850002024-06-21 10:55AM EDT185.0048.4045.9546.400.00-131561.84%
ARM250117P001900002024-06-20 10:40AM EDT190.0048.3549.2050.000.00-65961.47%
ARM250117P001950002024-06-18 11:43AM EDT195.0051.0053.0553.750.00-162861.69%
ARM250117P002000002024-06-21 12:44PM EDT200.0058.9556.2557.350.00-15360.86%
ARM250117P002100002024-06-18 11:39AM EDT210.0062.6563.7064.800.00-143660.02%
ARM250117P002200002024-06-25 12:55PM EDT220.0073.4572.4573.10-3.30-4.30%5160.94%
ARM250117P002300002024-06-17 12:05PM EDT230.0083.5579.7581.350.00-11059.47%
ARM250117P002400002024-06-18 1:34PM EDT240.0083.9588.6590.000.00-21259.86%