Arm Holdings plc (ARM)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 12:11PM EDT. Mercado abierto.
Opciones de comprapor17 de abril de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ARM250417C00075000 | 2024-08-23 1:03PM EDT | 75.00 | 65.50 | 67.80 | 69.70 | 0.00 | - | 1 | 1 | 0.00% |
| ARM250417C00080000 | 2024-09-26 9:46AM EDT | 80.00 | 76.00 | 75.60 | 76.35 | 0.00 | - | 1 | 2 | 81.91% |
| ARM250417C00085000 | 2024-10-09 11:41AM EDT | 85.00 | 68.40 | 71.50 | 73.45 | 0.00 | - | 1 | 3 | 83.68% |
| ARM250417C00095000 | 2024-09-12 12:02PM EDT | 95.00 | 54.90 | 63.25 | 63.75 | 0.00 | - | 2 | 5 | 75.93% |
| ARM250417C00100000 | 2024-10-04 2:57PM EDT | 100.00 | 49.85 | 59.45 | 59.90 | 0.00 | - | 1 | 8 | 74.71% |
| ARM250417C00105000 | 2024-09-12 12:02PM EDT | 105.00 | 48.30 | 55.80 | 56.20 | 0.00 | - | 4 | 4 | 73.66% |
| ARM250417C00110000 | 2024-09-12 12:02PM EDT | 110.00 | 45.25 | 52.20 | 52.65 | 0.00 | - | 2 | 2 | 72.55% |
| ARM250417C00115000 | 2024-09-11 12:15PM EDT | 115.00 | 38.50 | 48.85 | 50.25 | 0.00 | - | 1 | 11 | 73.27% |
| ARM250417C00120000 | 2024-10-04 10:34AM EDT | 120.00 | 36.65 | 45.65 | 46.15 | 0.00 | - | 3 | 25 | 71.15% |
| ARM250417C00125000 | 2024-10-01 10:13AM EDT | 125.00 | 35.10 | 42.60 | 44.95 | 0.00 | - | 1 | 33 | 73.09% |
| ARM250417C00130000 | 2024-10-09 9:42AM EDT | 130.00 | 34.00 | 39.60 | 41.10 | 0.00 | - | 1 | 135 | 70.96% |
| ARM250417C00135000 | 2024-10-09 11:27AM EDT | 135.00 | 34.05 | 36.95 | 37.50 | 0.00 | - | 1 | 319 | 69.38% |
| ARM250417C00140000 | 2024-10-11 11:03AM EDT | 140.00 | 35.00 | 33.65 | 34.80 | +0.93 | +2.73% | 1 | 152 | 67.86% |
| ARM250417C00145000 | 2024-10-10 9:35AM EDT | 145.00 | 29.32 | 31.95 | 32.65 | 0.00 | - | 1 | 219 | 68.68% |
| ARM250417C00150000 | 2024-10-10 12:55PM EDT | 150.00 | 29.60 | 29.60 | 30.30 | 0.00 | - | 3 | 71 | 68.13% |
| ARM250417C00155000 | 2024-10-11 9:52AM EDT | 155.00 | 27.56 | 27.50 | 27.90 | +2.30 | +9.11% | 2 | 18 | 67.52% |
| ARM250417C00160000 | 2024-10-07 11:59AM EDT | 160.00 | 21.07 | 25.60 | 25.90 | 0.00 | - | 10 | 55 | 67.33% |
| ARM250417C00165000 | 2024-09-30 11:33AM EDT | 165.00 | 21.03 | 23.60 | 24.45 | 0.00 | - | 11 | 20 | 67.38% |
| ARM250417C00170000 | 2024-10-10 3:31PM EDT | 170.00 | 21.22 | 21.90 | 22.30 | -0.38 | -1.76% | 1 | 6 | 66.71% |
| ARM250417C00175000 | 2024-10-10 11:13AM EDT | 175.00 | 20.58 | 20.35 | 21.05 | +0.77 | +3.89% | 2 | 9 | 67.00% |
| ARM250417C00180000 | 2024-10-01 9:30AM EDT | 180.00 | 16.85 | 18.80 | 19.15 | 0.00 | - | 5 | 15 | 66.30% |
| ARM250417C00185000 | 2024-10-03 10:03AM EDT | 185.00 | 17.41 | 17.10 | 18.05 | +3.41 | +24.36% | 1 | 307 | 66.12% |
| ARM250417C00190000 | 2024-10-09 2:19PM EDT | 190.00 | 14.20 | 16.15 | 16.45 | 0.00 | - | 1 | 3 | 66.02% |
| ARM250417C00195000 | 2024-10-04 12:43PM EDT | 195.00 | 11.45 | 15.00 | 15.25 | 0.00 | - | 8 | 30 | 65.95% |
| ARM250417C00200000 | 2024-10-10 1:02PM EDT | 200.00 | 14.15 | 13.90 | 14.15 | +0.15 | +1.07% | 1 | 197 | 65.86% |
| ARM250417C00210000 | 2024-10-08 2:13PM EDT | 210.00 | 9.55 | 11.90 | 12.15 | 0.00 | - | 52 | 154 | 65.63% |
| ARM250417C00220000 | 2024-10-09 3:48PM EDT | 220.00 | 9.50 | 10.15 | 10.50 | 0.00 | - | 2 | 3 | 65.48% |
Opciones de ventapor17 de abril de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ARM250417P00065000 | 2024-10-02 9:44AM EDT | 65.00 | 1.71 | 0.29 | 1.70 | 0.00 | - | 1 | 10 | 70.85% |
| ARM250417P00070000 | 2024-10-08 9:55AM EDT | 70.00 | 1.84 | 0.55 | 2.05 | 0.00 | - | 1 | 22 | 69.12% |
| ARM250417P00075000 | 2024-10-09 12:44PM EDT | 75.00 | 1.82 | 1.60 | 2.37 | 0.00 | - | 1 | 5 | 70.39% |
| ARM250417P00080000 | 2024-09-06 12:09PM EDT | 80.00 | 6.95 | 2.83 | 3.10 | 0.00 | - | 1 | 68 | 72.28% |
| ARM250417P00085000 | 2024-09-24 11:22AM EDT | 85.00 | 4.21 | 2.73 | 2.82 | 0.00 | - | 3 | 82 | 65.41% |
| ARM250417P00090000 | 2024-10-11 10:26AM EDT | 90.00 | 3.53 | 3.45 | 3.60 | -0.22 | -5.87% | 10 | 63 | 64.66% |
| ARM250417P00095000 | 2024-10-08 3:22PM EDT | 95.00 | 5.32 | 4.35 | 4.55 | 0.00 | - | 1 | 49 | 64.20% |
| ARM250417P00100000 | 2024-10-09 3:48PM EDT | 100.00 | 5.43 | 5.40 | 5.65 | -0.37 | -6.38% | 3 | 28 | 63.76% |
| ARM250417P00105000 | 2024-10-11 10:27AM EDT | 105.00 | 6.65 | 6.60 | 6.85 | -0.35 | -5.00% | 5 | 22 | 63.24% |
| ARM250417P00110000 | 2024-10-10 12:13PM EDT | 110.00 | 8.00 | 7.90 | 8.10 | 0.00 | - | 17 | 40 | 62.45% |
| ARM250417P00115000 | 2024-10-10 12:11PM EDT | 115.00 | 9.65 | 9.20 | 9.60 | 0.00 | - | 16 | 76 | 61.62% |
| ARM250417P00120000 | 2024-10-11 9:34AM EDT | 120.00 | 11.90 | 11.10 | 11.25 | -1.75 | -12.82% | 1 | 1,020 | 61.51% |
| ARM250417P00125000 | 2024-10-07 2:46PM EDT | 125.00 | 16.10 | 12.70 | 13.15 | 0.00 | - | 26 | 1,380 | 60.82% |
| ARM250417P00130000 | 2024-10-08 3:32PM EDT | 130.00 | 17.45 | 14.90 | 15.25 | 0.00 | - | 3 | 1,520 | 60.82% |
| ARM250417P00135000 | 2024-10-08 1:22PM EDT | 135.00 | 20.20 | 17.10 | 17.35 | 0.00 | - | 31 | 66 | 60.36% |
| ARM250417P00140000 | 2024-10-11 9:52AM EDT | 140.00 | 20.19 | 19.45 | 19.75 | -4.71 | -18.92% | 1 | 876 | 60.08% |
| ARM250417P00145000 | 2024-10-08 2:13PM EDT | 145.00 | 25.40 | 21.85 | 22.25 | 0.00 | - | 60 | 121 | 59.61% |
| ARM250417P00150000 | 2024-10-08 1:22PM EDT | 150.00 | 28.55 | 24.65 | 24.85 | 0.00 | - | 2 | 31 | 59.37% |
| ARM250417P00155000 | 2024-09-26 3:38PM EDT | 155.00 | 27.60 | 27.40 | 27.80 | -2.40 | -8.00% | 1 | 3 | 59.13% |
| ARM250417P00160000 | 2024-10-08 1:23PM EDT | 160.00 | 34.80 | 30.25 | 30.60 | 0.00 | - | 2 | 35 | 58.50% |
| ARM250417P00165000 | 2024-09-25 11:42AM EDT | 165.00 | 37.25 | 33.05 | 33.75 | 0.00 | - | 1 | 1 | 57.91% |
| ARM250417P00175000 | 2024-09-26 10:33AM EDT | 175.00 | 42.85 | 39.40 | 40.20 | 0.00 | - | - | 1 | 56.84% |
© 2024 Yahoo. Todos los derechos reservados.