Arm Holdings plc (ARM)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 12:16PM EDT. Mercado abierto.
Opciones de comprapor20 de junio de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ARM250620C00055000 | 2024-09-17 3:43PM EDT | 55.00 | 85.50 | 99.30 | 100.55 | 0.00 | - | 1 | 3 | 97.25% |
| ARM250620C00060000 | 2024-09-12 3:27PM EDT | 60.00 | 84.25 | 94.55 | 95.80 | 0.00 | - | 4 | 5 | 91.64% |
| ARM250620C00065000 | 2024-09-12 3:36PM EDT | 65.00 | 79.95 | 90.30 | 91.40 | 0.00 | - | 4 | 6 | 89.09% |
| ARM250620C00070000 | 2024-09-12 3:49PM EDT | 70.00 | 75.70 | 85.90 | 87.15 | 0.00 | - | 26 | 11 | 86.32% |
| ARM250620C00075000 | 2024-09-19 10:07AM EDT | 75.00 | 76.45 | 81.85 | 82.70 | 0.00 | - | 2 | 72 | 83.78% |
| ARM250620C00080000 | 2024-10-10 12:34PM EDT | 80.00 | 76.80 | 77.15 | 78.35 | 0.00 | - | 2 | 26 | 79.83% |
| ARM250620C00085000 | 2024-09-12 3:48PM EDT | 85.00 | 64.55 | 73.10 | 74.45 | 0.00 | - | 4 | 4 | 78.28% |
| ARM250620C00090000 | 2024-10-11 10:19AM EDT | 90.00 | 70.00 | 69.90 | 70.60 | +7.68 | +12.32% | 5 | 7 | 78.13% |
| ARM250620C00095000 | 2024-10-09 12:28PM EDT | 95.00 | 62.25 | 66.30 | 66.85 | 0.00 | - | 1 | 9 | 76.97% |
| ARM250620C00100000 | 2024-10-10 12:16PM EDT | 100.00 | 62.50 | 62.50 | 63.25 | 0.00 | - | 4 | 47 | 75.42% |
| ARM250620C00105000 | 2024-09-25 10:41AM EDT | 105.00 | 59.02 | 58.70 | 59.95 | 0.00 | - | 2 | 81 | 74.08% |
| ARM250620C00110000 | 2024-10-09 12:45PM EDT | 110.00 | 52.39 | 55.75 | 56.75 | 0.00 | - | 1 | 507 | 73.84% |
| ARM250620C00115000 | 2024-09-26 2:11PM EDT | 115.00 | 51.80 | 52.85 | 53.80 | 0.00 | - | 9 | 113 | 73.64% |
| ARM250620C00120000 | 2024-10-11 11:45AM EDT | 120.00 | 50.28 | 49.90 | 51.00 | +8.68 | +20.87% | 2 | 2,509 | 73.23% |
| ARM250620C00125000 | 2024-10-11 11:03AM EDT | 125.00 | 47.40 | 47.05 | 47.55 | +6.40 | +15.61% | 1 | 89 | 71.87% |
| ARM250620C00130000 | 2024-10-11 11:03AM EDT | 130.00 | 45.00 | 43.25 | 45.15 | 0.00 | - | 2 | 90 | 70.42% |
| ARM250620C00135000 | 2024-10-10 3:41PM EDT | 135.00 | 40.35 | 40.10 | 42.25 | 0.00 | - | 7 | 361 | 68.95% |
| ARM250620C00140000 | 2024-10-09 3:52PM EDT | 140.00 | 37.20 | 39.40 | 40.45 | 0.00 | - | 2 | 83 | 71.16% |
| ARM250620C00145000 | 2024-10-10 12:40PM EDT | 145.00 | 36.60 | 37.15 | 38.20 | 0.00 | - | 1 | 40 | 70.87% |
| ARM250620C00150000 | 2024-10-11 10:11AM EDT | 150.00 | 34.30 | 34.60 | 35.40 | -0.34 | -0.98% | 5 | 499 | 69.48% |
| ARM250620C00155000 | 2024-10-11 10:18AM EDT | 155.00 | 32.20 | 32.80 | 33.25 | -0.10 | -0.31% | 3 | 35 | 69.34% |
| ARM250620C00160000 | 2024-10-09 12:56PM EDT | 160.00 | 28.33 | 30.75 | 31.40 | 0.00 | - | 12 | 119 | 69.04% |
| ARM250620C00165000 | 2024-10-11 10:48AM EDT | 165.00 | 28.30 | 29.05 | 29.55 | +6.85 | +31.93% | 30 | 21 | 68.90% |
| ARM250620C00170000 | 2024-10-10 10:04AM EDT | 170.00 | 25.10 | 27.30 | 27.80 | 0.00 | - | 2 | 365 | 68.62% |
| ARM250620C00175000 | 2024-10-11 10:38AM EDT | 175.00 | 25.82 | 25.70 | 26.55 | +0.67 | +2.66% | 1 | 37 | 68.80% |
| ARM250620C00180000 | 2024-10-10 2:01PM EDT | 180.00 | 23.56 | 23.85 | 24.55 | 0.00 | - | 2 | 960 | 67.82% |
| ARM250620C00185000 | 2024-10-01 3:39PM EDT | 185.00 | 16.65 | 22.50 | 23.30 | 0.00 | - | 51 | 583 | 67.92% |
| ARM250620C00190000 | 2024-10-10 1:49PM EDT | 190.00 | 20.93 | 21.25 | 21.80 | 0.00 | - | 1 | 267 | 67.71% |
| ARM250620C00195000 | 2024-09-18 3:44PM EDT | 195.00 | 18.08 | 19.90 | 20.50 | 0.00 | - | 1 | 821 | 67.45% |
| ARM250620C00200000 | 2024-10-09 3:32PM EDT | 200.00 | 17.20 | 18.85 | 19.45 | 0.00 | - | 2 | 99 | 67.61% |
| ARM250620C00210000 | 2024-10-04 12:22PM EDT | 210.00 | 12.90 | 16.60 | 17.40 | 0.00 | - | 3 | 17 | 67.43% |
| ARM250620C00220000 | 2024-10-07 2:41PM EDT | 220.00 | 12.07 | 14.65 | 15.25 | 0.00 | - | 1 | 36 | 66.95% |
| ARM250620C00230000 | 2024-10-11 10:31AM EDT | 230.00 | 13.15 | 13.15 | 13.55 | +0.15 | +1.15% | 2 | 217 | 66.98% |
Opciones de ventapor20 de junio de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ARM250620P00055000 | 2024-10-08 12:20PM EDT | 55.00 | 1.20 | 0.15 | 1.65 | 0.00 | - | 1 | 5 | 70.63% |
| ARM250620P00060000 | 2024-09-13 1:30PM EDT | 60.00 | 2.43 | 0.95 | 2.11 | 0.00 | - | 1 | 30 | 72.71% |
| ARM250620P00065000 | 2024-09-17 1:32PM EDT | 65.00 | 3.00 | 0.95 | 2.45 | 0.00 | - | 7 | 199 | 68.74% |
| ARM250620P00070000 | 2024-10-10 10:06AM EDT | 70.00 | 2.32 | 1.96 | 2.35 | 0.00 | - | 2 | 758 | 67.22% |
| ARM250620P00075000 | 2024-10-09 11:19AM EDT | 75.00 | 3.00 | 2.65 | 2.80 | 0.00 | - | 10 | 587 | 66.04% |
| ARM250620P00080000 | 2024-10-08 2:54PM EDT | 80.00 | 4.15 | 3.40 | 3.55 | 0.00 | - | 7 | 610 | 65.39% |
| ARM250620P00085000 | 2024-10-08 3:40PM EDT | 85.00 | 5.07 | 4.25 | 4.40 | 0.00 | - | 5 | 279 | 64.67% |
| ARM250620P00090000 | 2024-10-11 11:32AM EDT | 90.00 | 5.35 | 5.20 | 5.45 | -0.10 | -1.83% | 2 | 881 | 64.10% |
| ARM250620P00095000 | 2024-10-09 1:12PM EDT | 95.00 | 7.05 | 6.35 | 6.60 | 0.00 | - | 1 | 486 | 63.61% |
| ARM250620P00100000 | 2024-10-09 1:18PM EDT | 100.00 | 7.70 | 7.70 | 7.90 | -0.70 | -8.33% | 1 | 1,448 | 63.25% |
| ARM250620P00105000 | 2024-10-10 9:31AM EDT | 105.00 | 9.93 | 9.05 | 9.35 | 0.00 | - | 5 | 969 | 62.68% |
| ARM250620P00110000 | 2024-10-10 12:08PM EDT | 110.00 | 10.88 | 10.50 | 11.10 | 0.00 | - | 155 | 443 | 62.29% |
| ARM250620P00115000 | 2024-10-10 11:44AM EDT | 115.00 | 12.80 | 12.30 | 12.75 | 0.00 | - | 2 | 2,279 | 61.86% |
| ARM250620P00120000 | 2024-10-10 12:36PM EDT | 120.00 | 14.95 | 14.25 | 14.60 | 0.00 | - | 1 | 937 | 61.51% |
| ARM250620P00125000 | 2024-10-09 12:02PM EDT | 125.00 | 17.52 | 16.25 | 16.60 | 0.00 | - | 1 | 81 | 61.06% |
| ARM250620P00130000 | 2024-10-10 11:30AM EDT | 130.00 | 19.35 | 18.40 | 18.80 | 0.00 | - | 1 | 224 | 60.69% |
| ARM250620P00135000 | 2024-10-09 1:02PM EDT | 135.00 | 22.30 | 20.75 | 21.10 | 0.00 | - | 1 | 144 | 60.36% |
| ARM250620P00140000 | 2024-10-10 10:47AM EDT | 140.00 | 24.60 | 23.20 | 23.65 | 0.00 | - | 2 | 264 | 60.10% |
| ARM250620P00145000 | 2024-10-11 10:54AM EDT | 145.00 | 26.23 | 25.75 | 26.15 | -1.27 | -4.62% | 1 | 46 | 59.61% |
| ARM250620P00150000 | 2024-10-03 10:40AM EDT | 150.00 | 34.52 | 28.50 | 28.95 | 0.00 | - | 4 | 21 | 59.38% |
| ARM250620P00155000 | 2024-10-07 2:09PM EDT | 155.00 | 35.47 | 31.35 | 32.05 | 0.00 | - | 2 | 67 | 59.30% |
| ARM250620P00160000 | 2024-10-07 10:54AM EDT | 160.00 | 39.01 | 34.30 | 34.75 | 0.00 | - | 1 | 18 | 58.67% |
| ARM250620P00165000 | 2024-09-10 9:30AM EDT | 165.00 | 51.07 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ARM250620P00170000 | 2024-08-05 11:18AM EDT | 170.00 | 68.83 | 58.65 | 60.30 | 0.00 | - | - | 1 | 95.54% |
| ARM250620P00175000 | 2024-08-09 11:31AM EDT | 175.00 | 65.85 | 65.00 | 68.25 | 0.00 | - | - | 7 | 102.88% |
| ARM250620P00180000 | 2024-08-09 2:37PM EDT | 180.00 | 70.95 | 67.60 | 70.35 | 0.00 | - | 2 | 44 | 100.23% |
| ARM250620P00185000 | 2024-07-29 2:15PM EDT | 185.00 | 60.00 | 68.20 | 69.00 | 0.00 | - | - | 1 | 92.04% |
| ARM250620P00195000 | 2024-08-08 1:33PM EDT | 195.00 | 83.95 | 81.90 | 84.25 | 0.00 | - | - | 2 | 105.96% |
| ARM250620P00210000 | 2024-09-20 9:58AM EDT | 210.00 | 79.75 | 69.25 | 70.15 | 0.00 | - | 1 | 3 | 54.76% |
| ARM250620P00220000 | 2024-08-13 11:45AM EDT | 220.00 | 101.66 | 88.20 | 89.90 | 0.00 | - | 3 | 3 | 78.47% |
© 2024 Yahoo. Todos los derechos reservados.