U.S. markets close in 2 hours 13 minutes

Arm Holdings plc (ARM)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
159.32+8.25 (+5.46%)
A partir del 01:47PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Opciones de comprapor18 de julio de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
ARM250718C000450002024-06-21 12:13PM EDT45.00119.35115.05119.450.00-11390.08%
ARM250718C000500002024-06-14 1:35PM EDT50.00110.40110.10114.050.00-31881.73%
ARM250718C000550002024-05-23 3:17PM EDT55.0062.38107.50112.500.00-5593.23%
ARM250718C000600002024-06-18 2:10PM EDT60.00117.77103.70105.450.00-4984.29%
ARM250718C000650002024-06-10 10:40AM EDT65.0082.8399.60101.350.00-11782.46%
ARM250718C000700002024-06-24 11:40AM EDT70.0092.3995.7596.750.00-56679.93%
ARM250718C000750002024-06-03 9:43AM EDT75.0065.2091.7592.900.00-21078.47%
ARM250718C000775002024-06-10 11:30AM EDT77.5074.5388.5590.950.00-41875.46%
ARM250718C000800002024-06-17 10:51AM EDT80.0085.0387.7590.150.00-52778.65%
ARM250718C000825002024-06-12 1:25PM EDT82.5083.9586.1087.300.00-11276.76%
ARM250718C000850002024-06-13 10:05AM EDT85.0084.3784.6585.500.00-13276.84%
ARM250718C000875002024-06-14 11:15AM EDT87.5085.3781.3583.650.00-22073.98%
ARM250718C000900002024-06-24 11:37AM EDT90.0077.5081.0081.900.00-14875.63%
ARM250718C000925002024-06-25 11:33AM EDT92.5078.4578.5580.15+26.76+51.77%52074.16%
ARM250718C000950002024-06-14 11:17AM EDT95.0080.1177.6078.450.00-13374.77%
ARM250718C000975002024-06-11 1:29PM EDT97.5064.5076.1576.950.00-12274.87%
ARM250718C001000002024-06-21 11:28AM EDT100.0075.8074.5075.250.00-122774.38%
ARM250718C001050002024-06-20 10:11AM EDT105.0079.7071.4572.850.00-31974.74%
ARM250718C001100002024-06-25 1:17PM EDT110.0068.4568.6069.35+5.05+7.97%615673.79%
ARM250718C001150002024-06-24 3:19PM EDT115.0061.9064.9066.550.00-1131472.53%
ARM250718C001200002024-06-25 9:48AM EDT120.0058.9562.8063.85+1.35+2.34%734472.86%
ARM250718C001250002024-06-20 10:55AM EDT125.0070.1460.4061.300.00-222572.80%
ARM250718C001300002024-06-24 10:32AM EDT130.0052.4957.4558.80-3.39-6.07%332372.09%
ARM250718C001350002024-06-20 3:03PM EDT135.0058.0055.7556.500.00-313072.55%
ARM250718C001400002024-06-24 3:46PM EDT140.0049.3051.6554.300.00-129170.77%
ARM250718C001450002024-06-24 1:25PM EDT145.0047.4050.2552.200.00-44071.34%
ARM250718C001500002024-06-25 12:56PM EDT150.0049.5549.3550.15+4.91+11.00%411372.19%
ARM250718C001550002024-06-25 11:05AM EDT155.0046.4847.1048.15+3.43+7.97%268271.80%
ARM250718C001600002024-06-25 12:06PM EDT160.0046.0045.7546.35+2.55+5.87%216372.17%
ARM250718C001650002024-06-25 10:59AM EDT165.0042.3043.9544.55+1.15+2.79%226472.05%
ARM250718C001700002024-06-25 11:58AM EDT170.0043.0542.3042.85+3.68+9.35%1411072.02%
ARM250718C001750002024-06-25 12:57PM EDT175.0040.5040.6541.30+2.67+7.06%610071.99%
ARM250718C001800002024-06-25 11:17AM EDT180.0038.1538.9539.75-2.95-7.18%114771.81%
ARM250718C001850002024-06-20 2:05PM EDT185.0041.4537.5538.350.00-1512571.89%
ARM250718C001900002024-06-18 3:50PM EDT190.0049.9335.8536.950.00-41171.64%
ARM250718C001950002024-06-24 10:17AM EDT195.0034.3234.7035.600.00-12371.76%
ARM250718C002000002024-06-25 12:13PM EDT200.0033.7533.4034.20+3.75+12.50%1742671.64%
ARM250718C002100002024-06-25 11:48AM EDT210.0031.1030.8531.90+1.00+3.32%1410371.58%
ARM250718C002200002024-06-25 11:41AM EDT220.0029.1028.6029.65+2.40+8.99%243271.49%
ARM250718C002300002024-06-25 11:19AM EDT230.0026.6026.6027.90+0.55+2.11%111371.71%
ARM250718C002400002024-06-24 11:30AM EDT240.0024.4024.9525.600.00-2912171.52%
ARM250718C002500002024-06-24 11:35AM EDT250.0022.7023.2523.900.00-308371.53%
ARM250718C002600002024-06-21 3:45PM EDT260.0020.2021.5522.40-4.10-16.87%16371.49%
Opciones de ventapor18 de julio de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
ARM250718P000450002024-06-03 10:10AM EDT45.001.480.002.130.00-6015271.68%
ARM250718P000475002024-06-25 10:11AM EDT47.501.100.402.20-0.69-38.55%12271.61%
ARM250718P000500002024-06-25 11:39AM EDT50.001.280.001.52+0.08+6.67%16761.96%
ARM250718P000550002024-06-21 1:34PM EDT55.001.910.004.300.00-117771.08%
ARM250718P000600002024-06-18 3:29PM EDT60.002.230.004.550.00-24920766.72%
ARM250718P000650002024-06-21 1:38PM EDT65.003.102.503.400.00-142966.11%
ARM250718P000700002024-06-25 11:03AM EDT70.003.703.203.60-0.30-7.50%156663.81%
ARM250718P000750002024-06-25 12:02PM EDT75.004.154.104.40-1.05-20.19%1054663.28%
ARM250718P000775002024-06-21 1:59PM EDT77.505.504.554.850.00-128162.95%
ARM250718P000800002024-06-25 11:34AM EDT80.005.505.105.35-0.40-6.78%53,55162.81%
ARM250718P000825002024-06-21 3:22PM EDT82.506.505.605.900.00-1011162.55%
ARM250718P000850002024-06-25 11:05AM EDT85.006.906.156.45-0.20-2.82%220062.28%
ARM250718P000875002024-06-18 10:13AM EDT87.507.606.757.100.00-3612162.17%
ARM250718P000900002024-06-25 1:25PM EDT90.007.607.407.80-0.65-7.88%311062.12%
ARM250718P000925002024-06-18 2:19PM EDT92.508.268.0010.500.00-346364.86%
ARM250718P000950002024-06-25 11:18AM EDT95.009.628.859.20-0.28-2.83%517661.91%
ARM250718P000975002024-06-12 3:40PM EDT97.5011.309.509.950.00-12161.64%
ARM250718P001000002024-06-20 3:49PM EDT100.0011.5010.3510.750.00-1219661.63%
ARM250718P001050002024-06-24 3:50PM EDT105.0013.7812.0512.45-0.02-0.14%25761.46%
ARM250718P001100002024-06-24 3:50PM EDT110.0015.8013.9014.300.00-3123161.33%
ARM250718P001150002024-06-21 1:57PM EDT115.0017.2715.8516.300.00-346461.20%
ARM250718P001200002024-06-24 11:10AM EDT120.0020.0517.9018.400.00-6381661.01%
ARM250718P001250002024-06-25 9:46AM EDT125.0022.3520.2020.65-0.45-1.97%221260.97%
ARM250718P001300002024-06-25 12:13PM EDT130.0023.2222.6023.15-2.38-9.30%92661.02%
ARM250718P001350002024-06-20 2:09PM EDT135.0027.3024.9525.550.00-25260.72%
ARM250718P001400002024-06-24 10:24AM EDT140.0030.6027.6529.750.00-12262.10%
ARM250718P001450002024-06-25 9:38AM EDT145.0033.5930.4030.85+0.59+1.79%424760.63%
ARM250718P001500002024-06-25 11:48AM EDT150.0033.9033.2033.60-2.50-6.87%3006060.47%
ARM250718P001550002024-06-25 12:03PM EDT155.0036.5336.0536.45-2.77-7.05%11260.26%
ARM250718P001600002024-06-25 12:03PM EDT160.0039.5438.9541.20-1.48-3.61%11361.46%
ARM250718P001650002024-06-24 3:25PM EDT165.0044.8042.0542.650.00-4260.03%
ARM250718P001700002024-06-25 11:46AM EDT170.0046.3545.2045.80-2.15-4.43%282259.86%
ARM250718P001750002024-06-25 11:49AM EDT175.0049.5548.4549.05-2.25-4.34%274959.72%
ARM250718P001800002024-06-25 11:51AM EDT180.0052.9051.6052.35-2.30-4.17%2318259.41%
ARM250718P001850002024-06-25 11:48AM EDT185.0056.3055.0055.75-2.40-4.09%226059.24%
ARM250718P001900002024-06-25 11:46AM EDT190.0059.8558.5059.25-2.40-3.86%286659.12%
ARM250718P001950002024-06-25 11:52AM EDT195.0063.2061.8062.80-2.65-4.02%268258.77%
ARM250718P002000002024-06-25 11:46AM EDT200.0067.0065.6066.40-2.60-3.74%2811758.74%
ARM250718P002100002024-06-20 12:32PM EDT210.0074.5072.6573.800.00-15658.11%
ARM250718P002200002024-06-14 12:59PM EDT220.0084.7580.1081.400.00--3557.55%
ARM250718P002300002024-06-20 1:32PM EDT230.0091.2086.4589.150.00--555.86%
ARM250718P002400002024-06-25 10:06AM EDT240.0099.2396.1098.30-2.47-2.43%15657.65%