Arm Holdings plc (ARM)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 01:21PM EDT. Mercado abierto.
Opciones de comprapor21 de marzo de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ARM250321C00055000 | 2024-09-05 2:42PM EDT | 55.00 | 71.30 | 86.60 | 88.75 | 0.00 | - | 1 | 2 | 0.00% |
| ARM250321C00060000 | 2024-10-15 12:03PM EDT | 60.00 | 91.00 | 92.05 | 95.50 | +8.79 | +10.69% | 2 | 13 | 102.47% |
| ARM250321C00065000 | 2024-08-28 10:46AM EDT | 65.00 | 64.50 | 82.20 | 85.25 | 0.00 | - | 1 | 12 | 0.00% |
| ARM250321C00070000 | 2024-09-24 12:45PM EDT | 70.00 | 76.85 | 83.40 | 84.75 | 0.00 | - | 2 | 18 | 90.21% |
| ARM250321C00075000 | 2024-10-09 11:05AM EDT | 75.00 | 74.72 | 78.65 | 80.50 | 0.00 | - | 2 | 9 | 87.43% |
| ARM250321C00080000 | 2024-09-17 10:30AM EDT | 80.00 | 66.21 | 74.30 | 75.65 | 0.00 | - | 1 | 23 | 83.64% |
| ARM250321C00085000 | 2024-09-12 2:13PM EDT | 85.00 | 62.32 | 69.75 | 71.10 | 0.00 | - | 1 | 4 | 80.11% |
| ARM250321C00090000 | 2024-10-14 10:43AM EDT | 90.00 | 74.60 | 66.10 | 67.35 | 0.00 | - | 1 | 36 | 81.24% |
| ARM250321C00095000 | 2024-09-12 1:20PM EDT | 95.00 | 54.83 | 61.90 | 62.70 | 0.00 | - | 1 | 4 | 77.78% |
| ARM250321C00100000 | 2024-10-14 3:13PM EDT | 100.00 | 69.00 | 58.00 | 59.40 | 0.00 | - | 11 | 119 | 77.94% |
| ARM250321C00105000 | 2024-10-04 12:07PM EDT | 105.00 | 45.03 | 54.30 | 55.45 | 0.00 | - | 10 | 30 | 76.48% |
| ARM250321C00110000 | 2024-10-15 10:33AM EDT | 110.00 | 50.00 | 50.00 | 51.25 | +7.50 | +17.65% | 5 | 61 | 73.02% |
| ARM250321C00115000 | 2024-09-09 9:53AM EDT | 115.00 | 27.00 | 44.95 | 47.10 | 0.00 | - | 1 | 516 | 68.19% |
| ARM250321C00120000 | 2024-10-15 11:16AM EDT | 120.00 | 45.50 | 43.65 | 44.50 | +1.50 | +3.41% | 2 | 533 | 72.20% |
| ARM250321C00125000 | 2024-10-15 12:02PM EDT | 125.00 | 39.50 | 40.35 | 41.50 | -4.45 | -10.13% | 2 | 723 | 71.47% |
| ARM250321C00130000 | 2024-10-15 11:13AM EDT | 130.00 | 38.20 | 37.85 | 38.45 | -7.99 | -17.30% | 14 | 2,592 | 71.42% |
| ARM250321C00135000 | 2024-10-14 11:13AM EDT | 135.00 | 39.83 | 34.75 | 36.10 | 0.00 | - | 2 | 130 | 71.06% |
| ARM250321C00140000 | 2024-10-15 9:58AM EDT | 140.00 | 33.45 | 32.50 | 32.95 | +1.14 | +3.53% | 1 | 469 | 70.36% |
| ARM250321C00145000 | 2024-10-15 10:55AM EDT | 145.00 | 30.21 | 30.00 | 30.50 | -7.29 | -19.44% | 8 | 134 | 69.89% |
| ARM250321C00150000 | 2024-10-15 12:08PM EDT | 150.00 | 27.30 | 27.70 | 28.30 | -8.98 | -24.75% | 38 | 388 | 69.65% |
| ARM250321C00155000 | 2024-10-15 12:49PM EDT | 155.00 | 25.84 | 25.60 | 26.05 | -7.16 | -21.70% | 49 | 60 | 69.24% |
| ARM250321C00160000 | 2024-10-15 11:54AM EDT | 160.00 | 23.65 | 23.65 | 24.05 | -7.10 | -23.09% | 37 | 180 | 69.01% |
| ARM250321C00165000 | 2024-10-15 12:42PM EDT | 165.00 | 22.15 | 21.70 | 22.20 | -6.43 | -22.50% | 39 | 97 | 68.64% |
| ARM250321C00170000 | 2024-10-15 12:04PM EDT | 170.00 | 19.27 | 20.00 | 21.00 | -7.29 | -27.45% | 9 | 278 | 69.10% |
| ARM250321C00175000 | 2024-10-15 12:37PM EDT | 175.00 | 19.15 | 18.50 | 19.25 | -4.45 | -18.86% | 34 | 41 | 68.82% |
| ARM250321C00180000 | 2024-10-15 11:56AM EDT | 180.00 | 16.85 | 16.90 | 17.85 | -5.44 | -24.41% | 20 | 47 | 68.59% |
| ARM250321C00185000 | 2024-10-15 9:52AM EDT | 185.00 | 17.40 | 15.60 | 16.15 | -2.35 | -11.90% | 2 | 666 | 68.09% |
| ARM250321C00190000 | 2024-10-15 10:34AM EDT | 190.00 | 14.00 | 14.40 | 14.95 | -3.00 | -17.65% | 43 | 114 | 68.11% |
| ARM250321C00195000 | 2024-10-15 10:23AM EDT | 195.00 | 13.35 | 13.40 | 13.75 | -3.35 | -20.06% | 29 | 11 | 68.16% |
| ARM250321C00200000 | 2024-10-15 12:48PM EDT | 200.00 | 12.53 | 12.30 | 12.65 | -4.22 | -25.19% | 45 | 353 | 67.98% |
| ARM250321C00210000 | 2024-10-15 11:32AM EDT | 210.00 | 10.95 | 10.35 | 10.75 | -3.54 | -24.43% | 3 | 24 | 67.73% |
| ARM250321C00220000 | 2024-10-14 2:35PM EDT | 220.00 | 11.30 | 8.90 | 9.25 | 0.00 | - | 51 | 228 | 68.00% |
| ARM250321C00230000 | 2024-10-15 12:25PM EDT | 230.00 | 7.75 | 7.50 | 7.85 | -3.05 | -28.24% | 41 | 866 | 67.79% |
Opciones de ventapor21 de marzo de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ARM250321P00055000 | 2024-10-14 9:51AM EDT | 55.00 | 0.54 | 0.08 | 0.91 | 0.00 | - | 2 | 7 | 80.22% |
| ARM250321P00060000 | 2024-10-11 3:18PM EDT | 60.00 | 0.21 | 0.21 | 1.20 | 0.00 | - | 1 | 81 | 78.61% |
| ARM250321P00065000 | 2024-10-14 9:32AM EDT | 65.00 | 0.94 | 0.24 | 1.50 | 0.00 | - | 1 | 338 | 75.39% |
| ARM250321P00070000 | 2024-10-09 10:58AM EDT | 70.00 | 1.11 | 0.05 | 1.55 | 0.00 | - | 12 | 38 | 68.34% |
| ARM250321P00075000 | 2024-10-14 1:58PM EDT | 75.00 | 1.08 | 0.35 | 1.85 | 0.00 | - | 3 | 189 | 67.14% |
| ARM250321P00080000 | 2024-10-14 11:35AM EDT | 80.00 | 1.70 | 1.49 | 1.93 | 0.00 | - | 10 | 218 | 68.34% |
| ARM250321P00085000 | 2024-10-15 11:42AM EDT | 85.00 | 2.40 | 2.28 | 2.52 | +0.56 | +30.43% | 1 | 1,641 | 68.63% |
| ARM250321P00090000 | 2024-10-15 10:00AM EDT | 90.00 | 2.95 | 2.95 | 3.20 | +0.49 | +19.92% | 3 | 1,082 | 67.76% |
| ARM250321P00095000 | 2024-10-15 10:47AM EDT | 95.00 | 4.00 | 3.75 | 4.00 | +1.00 | +33.33% | 2 | 676 | 66.94% |
| ARM250321P00100000 | 2024-10-15 10:55AM EDT | 100.00 | 4.80 | 4.70 | 4.90 | +1.00 | +26.32% | 251 | 4,323 | 66.11% |
| ARM250321P00105000 | 2024-10-15 10:40AM EDT | 105.00 | 6.50 | 5.80 | 6.10 | +1.75 | +36.84% | 8 | 1,206 | 65.70% |
| ARM250321P00110000 | 2024-10-15 12:19PM EDT | 110.00 | 7.25 | 7.10 | 7.35 | +1.60 | +28.32% | 11 | 1,373 | 65.16% |
| ARM250321P00115000 | 2024-10-14 1:43PM EDT | 115.00 | 6.90 | 8.50 | 8.85 | 0.00 | - | 13 | 1,513 | 64.68% |
| ARM250321P00120000 | 2024-10-15 12:11PM EDT | 120.00 | 10.50 | 10.10 | 10.45 | +2.50 | +31.25% | 4 | 2,012 | 64.16% |
| ARM250321P00125000 | 2024-10-15 10:07AM EDT | 125.00 | 10.70 | 11.85 | 12.30 | +0.85 | +8.63% | 1 | 866 | 63.76% |
| ARM250321P00130000 | 2024-10-15 10:12AM EDT | 130.00 | 13.00 | 13.85 | 14.25 | +1.50 | +13.04% | 32 | 133 | 63.37% |
| ARM250321P00135000 | 2024-10-14 1:43PM EDT | 135.00 | 17.23 | 16.05 | 16.40 | +3.83 | +28.58% | 2 | 394 | 63.08% |
| ARM250321P00140000 | 2024-10-15 11:33AM EDT | 140.00 | 18.10 | 18.25 | 19.00 | +2.23 | +14.05% | 3 | 286 | 62.94% |
| ARM250321P00145000 | 2024-10-15 9:41AM EDT | 145.00 | 18.50 | 20.75 | 21.15 | +0.65 | +3.64% | 13 | 189 | 62.15% |
| ARM250321P00150000 | 2024-10-15 10:33AM EDT | 150.00 | 24.00 | 23.35 | 23.90 | +3.45 | +16.79% | 265 | 202 | 61.88% |
| ARM250321P00155000 | 2024-10-14 11:23AM EDT | 155.00 | 23.10 | 26.15 | 26.65 | 0.00 | - | 2 | 18 | 61.47% |
| ARM250321P00160000 | 2024-10-15 9:38AM EDT | 160.00 | 25.95 | 29.10 | 29.95 | +1.25 | +5.06% | 5 | 39 | 61.56% |
| ARM250321P00165000 | 2024-10-14 3:06PM EDT | 165.00 | 27.60 | 32.25 | 32.95 | 0.00 | - | 83 | 84 | 61.15% |
| ARM250321P00170000 | 2024-10-04 10:50AM EDT | 170.00 | 41.85 | 35.45 | 35.95 | 0.00 | - | 1 | 9 | 60.46% |
| ARM250321P00175000 | 2024-10-14 3:06PM EDT | 175.00 | 33.65 | 38.80 | 39.45 | 0.00 | - | 7 | 22 | 60.26% |
| ARM250321P00180000 | 2024-10-14 12:23PM EDT | 180.00 | 36.90 | 42.30 | 43.35 | 0.00 | - | 1 | 7 | 60.45% |
| ARM250321P00185000 | 2024-10-14 2:42PM EDT | 185.00 | 40.20 | 45.95 | 46.85 | 0.00 | - | 4 | 6 | 60.01% |
| ARM250321P00195000 | 2024-08-08 11:47AM EDT | 195.00 | 82.95 | 80.25 | 81.80 | 0.00 | - | - | 2 | 128.84% |
| ARM250321P00200000 | 2024-08-09 9:32AM EDT | 200.00 | 83.75 | 83.75 | 86.70 | 0.00 | - | - | 6 | 129.73% |
| ARM250321P00210000 | 2024-10-02 9:30AM EDT | 210.00 | 77.30 | 65.70 | 66.50 | 0.00 | - | 1 | 6 | 58.57% |
| ARM250321P00220000 | 2024-09-06 12:41PM EDT | 220.00 | 104.75 | 82.40 | 83.40 | 0.00 | - | 3 | 2 | 82.92% |
| ARM250321P00230000 | 2024-09-06 9:36AM EDT | 230.00 | 110.40 | 91.30 | 92.95 | 0.00 | - | 1 | 2 | 85.22% |
© 2024 Yahoo. Todos los derechos reservados.