U.S. markets closed
F S&P 500
5,841.75 +0.50 (+0.01%) F Dow Jones
42,838.00 +25.00 (+0.06%) F Nasdaq
20,469.25 +5.75 (+0.03%) E-mini Russell 2000 Index Futur
2,216.70 -1.60 (-0.07%) Petróleo
73.77 +0.53 (+0.72%) Oro
2,630.90 +4.90 (+0.19%)
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 comprapor21 de febrero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ARM250221C00060000 | 2024-09-26 10:53AM EDT | 60.00 | 88.24 | 88.05 | 92.50 | 0.00 | - | 1 | 11 | 102.39% |
| ARM250221C00065000 | 2024-09-20 2:08PM EDT | 65.00 | 76.13 | 85.00 | 87.10 | 0.00 | - | 2 | 4 | 103.15% |
| ARM250221C00070000 | 2024-09-17 12:11PM EDT | 70.00 | 73.50 | 80.30 | 82.40 | 0.00 | - | 2 | 2 | 98.05% |
| ARM250221C00075000 | 2024-08-26 12:46PM EDT | 75.00 | 58.73 | 73.90 | 76.10 | 0.00 | - | - | 1 | 77.05% |
| ARM250221C00080000 | 2024-10-04 12:02PM EDT | 80.00 | 63.70 | 71.15 | 72.25 | 0.00 | - | 2 | 9 | 86.18% |
| ARM250221C00085000 | 2024-10-08 10:42AM EDT | 85.00 | 64.60 | 66.50 | 68.05 | +2.75 | +4.45% | 1 | 4 | 83.45% |
| ARM250221C00090000 | 2024-09-17 10:14AM EDT | 90.00 | 56.62 | 61.75 | 64.10 | 0.00 | - | 1 | 5 | 80.86% |
| ARM250221C00095000 | 2024-10-03 9:42AM EDT | 95.00 | 51.75 | 57.55 | 59.70 | 0.00 | - | 2 | 5 | 78.20% |
| ARM250221C00100000 | 2024-10-09 11:30AM EDT | 100.00 | 53.30 | 54.40 | 55.85 | +8.55 | +19.11% | 5 | 48 | 79.20% |
| ARM250221C00105000 | 2024-09-26 10:28AM EDT | 105.00 | 53.00 | 49.65 | 51.55 | 0.00 | - | 1 | 45 | 74.65% |
| ARM250221C00110000 | 2024-09-26 2:28PM EDT | 110.00 | 48.80 | 46.80 | 48.20 | 0.00 | - | 2 | 46 | 76.00% |
| ARM250221C00115000 | 2024-10-08 12:01PM EDT | 115.00 | 39.25 | 43.25 | 44.70 | 0.00 | - | 1 | 69 | 74.84% |
| ARM250221C00120000 | 2024-10-09 11:00AM EDT | 120.00 | 38.00 | 39.40 | 41.30 | +2.45 | +6.89% | 1 | 1,187 | 72.85% |
| ARM250221C00125000 | 2024-10-09 11:19AM EDT | 125.00 | 35.85 | 36.00 | 37.25 | +3.55 | +10.99% | 1 | 282 | 70.15% |
| ARM250221C00130000 | 2024-10-08 1:53PM EDT | 130.00 | 31.00 | 33.75 | 34.45 | 0.00 | - | 2 | 59 | 70.98% |
| ARM250221C00135000 | 2024-10-09 3:54PM EDT | 135.00 | 31.05 | 30.10 | 33.65 | +4.52 | +17.04% | 8 | 150 | 72.10% |
| ARM250221C00140000 | 2024-10-09 1:08PM EDT | 140.00 | 27.49 | 28.45 | 28.80 | +1.49 | +5.73% | 15 | 428 | 69.62% |
| ARM250221C00145000 | 2024-10-09 1:12PM EDT | 145.00 | 25.95 | 26.05 | 26.35 | +2.72 | +11.71% | 47 | 194 | 69.18% |
| ARM250221C00150000 | 2024-10-09 11:28AM EDT | 150.00 | 23.30 | 23.80 | 24.10 | +2.45 | +11.75% | 15 | 252 | 68.79% |
| ARM250221C00155000 | 2024-10-09 12:50PM EDT | 155.00 | 20.92 | 21.75 | 22.00 | +2.12 | +11.28% | 3 | 80 | 68.48% |
| ARM250221C00160000 | 2024-10-08 3:19PM EDT | 160.00 | 17.25 | 19.65 | 21.05 | 0.00 | - | 10 | 115 | 69.28% |
| ARM250221C00165000 | 2024-10-03 12:28PM EDT | 165.00 | 17.70 | 18.05 | 18.85 | +3.30 | +22.92% | 6 | 453 | 68.66% |
| ARM250221C00170000 | 2024-10-04 2:02PM EDT | 170.00 | 12.83 | 16.30 | 16.70 | 0.00 | - | 4 | 102 | 67.53% |
| ARM250221C00175000 | 2024-10-09 11:54AM EDT | 175.00 | 14.70 | 14.90 | 15.30 | +2.90 | +24.58% | 1 | 41 | 67.58% |
| ARM250221C00180000 | 2024-10-07 9:30AM EDT | 180.00 | 10.55 | 13.55 | 14.25 | 0.00 | - | 2 | 78 | 67.89% |
| ARM250221C00185000 | 2024-10-09 2:34PM EDT | 185.00 | 11.80 | 12.30 | 12.70 | +1.45 | +14.01% | 1 | 65 | 67.30% |
| ARM250221C00190000 | 2024-10-08 11:30AM EDT | 190.00 | 9.40 | 11.20 | 12.15 | 0.00 | - | 47 | 125 | 68.11% |
| ARM250221C00195000 | 2024-10-03 2:08PM EDT | 195.00 | 7.65 | 10.20 | 10.95 | 0.00 | - | 1 | 13 | 67.83% |
| ARM250221C00200000 | 2024-10-09 11:37AM EDT | 200.00 | 9.02 | 9.20 | 9.55 | +1.47 | +19.47% | 4 | 333 | 66.95% |
| ARM250221C00210000 | 2024-10-09 1:36PM EDT | 210.00 | 7.10 | 7.65 | 7.90 | +1.20 | +20.34% | 47 | 24 | 66.94% |
Opciones de ventapor21 de febrero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ARM250221P00060000 | 2024-10-01 3:35PM EDT | 60.00 | 0.71 | 0.15 | 1.47 | 0.00 | - | 3 | 9 | 85.94% |
| ARM250221P00065000 | 2024-09-30 2:33PM EDT | 65.00 | 0.88 | 0.23 | 1.50 | 0.00 | - | 128 | 118 | 80.08% |
| ARM250221P00070000 | 2024-09-06 11:19AM EDT | 70.00 | 3.20 | 0.46 | 2.21 | 0.00 | - | 1 | 24 | 80.71% |
| ARM250221P00075000 | 2024-10-08 12:16PM EDT | 75.00 | 1.37 | 0.57 | 2.02 | 0.00 | - | 1 | 7 | 73.76% |
| ARM250221P00080000 | 2024-10-09 11:21AM EDT | 80.00 | 1.58 | 1.33 | 1.63 | -0.52 | -24.76% | 54 | 1,432 | 69.87% |
| ARM250221P00085000 | 2024-09-25 1:22PM EDT | 85.00 | 2.60 | 1.63 | 2.18 | 0.00 | - | 10 | 48 | 68.24% |
| ARM250221P00090000 | 2024-10-08 2:48PM EDT | 90.00 | 2.97 | 2.53 | 2.71 | 0.00 | - | 205 | 1,266 | 68.23% |
| ARM250221P00095000 | 2024-10-09 10:36AM EDT | 95.00 | 3.50 | 2.84 | 3.35 | -0.72 | -17.06% | 9 | 175 | 65.61% |
| ARM250221P00100000 | 2024-10-09 11:03AM EDT | 100.00 | 4.14 | 4.05 | 4.25 | -0.71 | -14.64% | 11 | 295 | 66.02% |
| ARM250221P00105000 | 2024-10-09 11:36AM EDT | 105.00 | 5.25 | 5.10 | 5.25 | -0.70 | -11.76% | 6 | 431 | 65.27% |
| ARM250221P00110000 | 2024-10-09 3:55PM EDT | 110.00 | 6.34 | 6.30 | 6.45 | -1.19 | -15.80% | 12 | 1,080 | 64.62% |
| ARM250221P00115000 | 2024-10-07 9:44AM EDT | 115.00 | 9.30 | 7.65 | 7.85 | 0.00 | - | 2 | 430 | 64.02% |
| ARM250221P00120000 | 2024-10-07 1:30PM EDT | 120.00 | 10.57 | 9.15 | 9.40 | 0.00 | - | 4 | 585 | 63.34% |
| ARM250221P00125000 | 2024-10-09 12:20PM EDT | 125.00 | 11.50 | 11.00 | 11.15 | -1.11 | -8.80% | 5 | 229 | 63.00% |
| ARM250221P00130000 | 2024-10-08 12:30PM EDT | 130.00 | 14.67 | 12.10 | 13.15 | 0.00 | - | 6 | 163 | 61.26% |
| ARM250221P00135000 | 2024-10-09 1:05PM EDT | 135.00 | 15.55 | 15.10 | 15.30 | -1.45 | -8.53% | 23 | 119 | 62.21% |
| ARM250221P00140000 | 2024-10-09 12:07PM EDT | 140.00 | 17.85 | 17.40 | 17.65 | -1.62 | -8.32% | 30 | 149 | 61.77% |
| ARM250221P00145000 | 2024-10-09 1:45PM EDT | 145.00 | 20.80 | 19.95 | 20.15 | -2.08 | -9.09% | 21 | 41 | 61.39% |
| ARM250221P00150000 | 2024-10-09 1:31PM EDT | 150.00 | 23.60 | 22.65 | 22.85 | -3.20 | -11.94% | 41 | 105 | 61.01% |
| ARM250221P00155000 | 2024-10-09 1:40PM EDT | 155.00 | 26.60 | 25.50 | 25.75 | -4.40 | -14.19% | 37 | 5 | 60.63% |
| ARM250221P00160000 | 2024-10-09 1:40PM EDT | 160.00 | 29.70 | 28.50 | 28.80 | -2.56 | -7.94% | 11 | 28 | 60.22% |
| ARM250221P00165000 | 2024-10-03 1:35PM EDT | 165.00 | 37.90 | 30.75 | 32.30 | 0.00 | - | 3 | 11 | 58.94% |
| ARM250221P00170000 | 2024-10-09 1:43PM EDT | 170.00 | 36.25 | 35.05 | 36.70 | -1.80 | -4.73% | 5 | 56 | 61.38% |
| ARM250221P00180000 | 2024-09-12 12:10PM EDT | 180.00 | 50.70 | 42.10 | 43.00 | 0.00 | - | 2 | 5 | 59.41% |
| ARM250221P00195000 | 2024-10-04 2:58PM EDT | 195.00 | 60.00 | 53.75 | 54.75 | 0.00 | - | 2 | 4 | 58.66% |
| ARM250221P00200000 | 2024-10-08 3:35PM EDT | 200.00 | 61.50 | 56.85 | 58.20 | 0.00 | - | 7 | 9 | 55.48% |
© 2024 Yahoo. Todos los derechos reservados.