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 comprapor18 de junio de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ARM260618C00045000 | 2024-09-10 2:31PM EDT | 45.00 | 89.84 | 107.50 | 110.85 | 0.00 | - | 8 | 38 | 87.59% |
| ARM260618C00047500 | 2024-09-13 10:24AM EDT | 47.50 | 109.84 | 105.60 | 110.00 | +10.24 | +10.28% | 2 | 86 | 88.78% |
| ARM260618C00050000 | 2024-09-13 3:58PM EDT | 50.00 | 105.58 | 103.70 | 108.50 | +24.39 | +30.04% | 4 | 79 | 88.35% |
| ARM260618C00055000 | 2024-09-06 2:44PM EDT | 55.00 | 73.75 | 100.80 | 104.20 | 0.00 | - | 1 | 83 | 86.50% |
| ARM260618C00060000 | 2024-08-27 12:36PM EDT | 60.00 | 82.00 | 97.05 | 99.35 | 0.00 | - | 1 | 51 | 82.24% |
| ARM260618C00065000 | 2024-08-29 9:42AM EDT | 65.00 | 76.10 | 94.25 | 95.70 | 0.00 | - | 3 | 18 | 81.50% |
| ARM260618C00070000 | 2024-09-12 11:52AM EDT | 70.00 | 84.30 | 90.30 | 92.45 | 0.00 | - | 10 | 50 | 79.48% |
| ARM260618C00075000 | 2024-09-12 2:15PM EDT | 75.00 | 82.40 | 87.15 | 89.30 | 0.00 | - | 2 | 24 | 78.56% |
| ARM260618C00077500 | 2024-08-28 10:10AM EDT | 77.50 | 68.65 | 85.00 | 87.80 | 0.00 | - | 1 | 18 | 77.43% |
| ARM260618C00080000 | 2024-09-10 11:19AM EDT | 80.00 | 66.85 | 84.10 | 86.95 | 0.00 | - | 2 | 58 | 78.55% |
| ARM260618C00082500 | 2024-09-12 11:54AM EDT | 82.50 | 76.85 | 82.95 | 84.90 | 0.00 | - | 44 | 29 | 77.86% |
| ARM260618C00085000 | 2024-09-04 3:50PM EDT | 85.00 | 60.30 | 81.50 | 83.25 | 0.00 | - | 2 | 90 | 77.26% |
| ARM260618C00087500 | 2024-09-13 2:50PM EDT | 87.50 | 81.80 | 80.05 | 82.90 | +24.40 | +42.51% | 3 | 42 | 78.04% |
| ARM260618C00090000 | 2024-09-05 10:40AM EDT | 90.00 | 59.80 | 79.35 | 80.50 | 0.00 | - | 1 | 73 | 77.35% |
| ARM260618C00092500 | 2024-09-09 12:46PM EDT | 92.50 | 58.80 | 77.35 | 79.35 | 0.00 | - | 1 | 26 | 76.59% |
| ARM260618C00095000 | 2024-09-10 3:08PM EDT | 95.00 | 59.54 | 76.10 | 79.10 | 0.00 | - | 3 | 27 | 77.47% |
| ARM260618C00097500 | 2024-09-12 11:54AM EDT | 97.50 | 69.10 | 74.70 | 77.00 | 0.00 | - | 8 | 97 | 76.30% |
| ARM260618C00100000 | 2024-09-12 3:38PM EDT | 100.00 | 68.53 | 73.95 | 75.35 | 0.00 | - | 4 | 223 | 76.18% |
| ARM260618C00105000 | 2024-09-13 1:58PM EDT | 105.00 | 72.80 | 70.15 | 73.60 | +14.05 | +23.91% | 2 | 99 | 75.15% |
| ARM260618C00110000 | 2024-08-20 10:00AM EDT | 110.00 | 59.85 | 69.00 | 71.50 | 0.00 | - | 1 | 231 | 76.06% |
| ARM260618C00115000 | 2024-09-13 3:20PM EDT | 115.00 | 67.50 | 66.05 | 69.05 | +23.39 | +53.03% | 5 | 4,768 | 74.92% |
| ARM260618C00120000 | 2024-09-13 10:58AM EDT | 120.00 | 66.02 | 65.25 | 66.60 | +6.02 | +10.03% | 3 | 4,912 | 75.49% |
| ARM260618C00125000 | 2024-09-13 2:51PM EDT | 125.00 | 63.30 | 62.25 | 64.50 | +5.00 | +8.58% | 1 | 3,941 | 74.42% |
| ARM260618C00130000 | 2024-09-11 9:45AM EDT | 130.00 | 49.43 | 61.15 | 62.10 | 0.00 | - | 3 | 1,841 | 74.53% |
| ARM260618C00135000 | 2024-09-13 1:33PM EDT | 135.00 | 59.90 | 57.35 | 60.20 | +5.65 | +10.41% | 2 | 3,800 | 72.86% |
| ARM260618C00140000 | 2024-09-13 11:00AM EDT | 140.00 | 58.50 | 55.85 | 58.25 | +5.95 | +11.32% | 1 | 2,253 | 72.83% |
| ARM260618C00145000 | 2024-09-13 3:16PM EDT | 145.00 | 55.80 | 55.50 | 56.50 | +10.60 | +23.45% | 8 | 786 | 73.68% |
| ARM260618C00150000 | 2024-09-13 12:01PM EDT | 150.00 | 54.30 | 53.85 | 54.75 | +14.35 | +35.92% | 2 | 393 | 73.48% |
| ARM260618C00155000 | 2024-09-09 3:45PM EDT | 155.00 | 37.75 | 52.20 | 53.15 | 0.00 | - | 2 | 45 | 73.31% |
| ARM260618C00160000 | 2024-09-11 3:52PM EDT | 160.00 | 45.92 | 50.55 | 51.70 | 0.00 | - | 2 | 135 | 73.17% |
| ARM260618C00165000 | 2024-09-06 11:25AM EDT | 165.00 | 30.80 | 49.05 | 50.10 | 0.00 | - | 1 | 55 | 72.96% |
| ARM260618C00170000 | 2024-09-12 2:43PM EDT | 170.00 | 43.20 | 45.80 | 48.55 | 0.00 | - | 1 | 330 | 71.53% |
| ARM260618C00175000 | 2024-08-15 2:58PM EDT | 175.00 | 36.87 | 46.05 | 47.20 | 0.00 | - | 2 | 22 | 72.54% |
| ARM260618C00180000 | 2024-09-12 3:38PM EDT | 180.00 | 40.03 | 44.70 | 45.75 | 0.00 | - | 1 | 65 | 72.34% |
| ARM260618C00185000 | 2024-09-12 11:18AM EDT | 185.00 | 39.50 | 43.35 | 44.40 | 0.00 | - | 1 | 41 | 72.15% |
| ARM260618C00190000 | 2024-08-01 2:59PM EDT | 190.00 | 27.00 | 33.20 | 34.80 | 0.00 | - | 1 | 32 | 60.84% |
| ARM260618C00195000 | 2024-08-01 12:21PM EDT | 195.00 | 26.95 | 32.20 | 33.55 | 0.00 | - | 2 | 76 | 60.88% |
| ARM260618C00200000 | 2024-09-13 2:47PM EDT | 200.00 | 40.10 | 39.60 | 42.10 | +4.10 | +11.39% | 1 | 160 | 72.60% |
| ARM260618C00210000 | 2024-08-30 2:46PM EDT | 210.00 | 29.70 | 37.30 | 38.45 | 0.00 | - | 1 | 16 | 71.40% |
| ARM260618C00220000 | 2024-09-03 2:58PM EDT | 220.00 | 23.64 | 34.90 | 36.25 | 0.00 | - | 2 | 23 | 70.91% |
| ARM260618C00230000 | 2024-08-29 3:28PM EDT | 230.00 | 26.70 | 32.90 | 34.20 | 0.00 | - | 2 | 45 | 70.61% |
| ARM260618C00240000 | 2024-09-13 12:50PM EDT | 240.00 | 31.31 | 31.30 | 32.45 | +4.11 | +15.11% | 1 | 458 | 70.60% |
| ARM260618C00250000 | 2024-09-13 12:50PM EDT | 250.00 | 29.44 | 29.45 | 30.65 | +10.14 | +52.54% | 1 | 103 | 70.26% |
| ARM260618C00260000 | 2024-09-11 3:17PM EDT | 260.00 | 24.30 | 27.85 | 29.10 | 0.00 | - | 18 | 54 | 70.11% |
| ARM260618C00270000 | 2024-09-13 3:47PM EDT | 270.00 | 26.99 | 24.60 | 27.55 | +4.09 | +17.86% | 2 | 95 | 68.75% |
Opciones de ventapor18 de junio de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ARM260618P00045000 | 2024-09-10 3:58PM EDT | 45.00 | 3.80 | 1.44 | 5.05 | 0.00 | - | 1 | 407 | 69.39% |
| ARM260618P00047500 | 2024-09-11 12:46PM EDT | 47.50 | 4.08 | 1.65 | 5.75 | 0.00 | - | 3 | 121 | 68.98% |
| ARM260618P00050000 | 2024-09-13 11:24AM EDT | 50.00 | 4.00 | 2.53 | 4.70 | -0.35 | -8.05% | 1 | 92 | 65.69% |
| ARM260618P00055000 | 2024-09-13 12:48PM EDT | 55.00 | 5.00 | 2.85 | 5.20 | -1.09 | -17.90% | 1 | 62 | 62.43% |
| ARM260618P00060000 | 2024-09-13 12:48PM EDT | 60.00 | 6.20 | 5.80 | 6.35 | -1.55 | -20.00% | 1 | 349 | 65.80% |
| ARM260618P00065000 | 2024-09-11 2:12PM EDT | 65.00 | 8.35 | 6.65 | 7.65 | 0.00 | - | 1 | 193 | 64.52% |
| ARM260618P00070000 | 2024-09-13 3:50PM EDT | 70.00 | 8.85 | 8.60 | 9.00 | -0.90 | -9.23% | 10 | 393 | 64.76% |
| ARM260618P00075000 | 2024-09-13 10:03AM EDT | 75.00 | 10.45 | 10.15 | 10.70 | -0.70 | -6.28% | 3 | 428 | 64.48% |
| ARM260618P00077500 | 2024-08-27 9:54AM EDT | 77.50 | 13.25 | 11.00 | 11.55 | 0.00 | - | 19 | 96 | 64.32% |
| ARM260618P00080000 | 2024-09-12 2:44PM EDT | 80.00 | 13.00 | 11.85 | 12.45 | 0.00 | - | 148 | 3,937 | 64.14% |
| ARM260618P00082500 | 2024-08-30 10:38AM EDT | 82.50 | 14.20 | 12.75 | 13.55 | 0.00 | - | 6 | 9 | 64.19% |
| ARM260618P00085000 | 2024-09-04 9:37AM EDT | 85.00 | 18.00 | 13.65 | 14.25 | 0.00 | - | 2 | 145 | 63.70% |
| ARM260618P00087500 | 2024-09-12 3:31PM EDT | 87.50 | 16.00 | 14.60 | 15.35 | 0.00 | - | 9 | 23 | 63.67% |
| ARM260618P00090000 | 2024-09-12 3:33PM EDT | 90.00 | 16.90 | 15.55 | 16.25 | 0.00 | - | 5 | 252 | 63.35% |
| ARM260618P00092500 | 2024-08-09 2:38PM EDT | 92.50 | 23.40 | 21.40 | 23.35 | 0.00 | - | 2 | 71 | 74.37% |
| ARM260618P00095000 | 2024-09-03 3:46PM EDT | 95.00 | 21.89 | 17.60 | 18.55 | 0.00 | - | 1 | 235 | 63.24% |
| ARM260618P00097500 | 2024-08-09 2:41PM EDT | 97.50 | 26.00 | 24.45 | 25.95 | 0.00 | - | 2 | 12 | 74.81% |
| ARM260618P00100000 | 2024-08-28 10:02AM EDT | 100.00 | 24.17 | 19.75 | 20.65 | 0.00 | - | 15 | 147 | 62.81% |
| ARM260618P00105000 | 2024-09-13 10:05AM EDT | 105.00 | 22.30 | 22.05 | 23.45 | -3.40 | -13.23% | 2 | 226 | 62.97% |
| ARM260618P00110000 | 2024-09-05 11:37AM EDT | 110.00 | 30.46 | 24.40 | 25.45 | 0.00 | - | 2 | 380 | 62.27% |
| ARM260618P00115000 | 2024-08-12 2:11PM EDT | 115.00 | 35.60 | 28.40 | 29.65 | 0.00 | - | 4 | 42 | 64.64% |
| ARM260618P00120000 | 2024-09-13 12:50PM EDT | 120.00 | 31.11 | 29.45 | 30.60 | -4.19 | -11.87% | 1 | 322 | 61.73% |
| ARM260618P00125000 | 2024-09-11 2:35PM EDT | 125.00 | 35.10 | 32.10 | 33.50 | 0.00 | - | 1 | 447 | 61.59% |
| ARM260618P00130000 | 2024-09-13 12:50PM EDT | 130.00 | 35.94 | 34.85 | 36.05 | -3.41 | -8.67% | 1 | 860 | 61.13% |
| ARM260618P00135000 | 2024-09-03 11:05AM EDT | 135.00 | 44.84 | 37.70 | 38.95 | 0.00 | - | 10 | 218 | 60.89% |
| ARM260618P00140000 | 2024-09-13 1:17PM EDT | 140.00 | 41.70 | 40.60 | 41.70 | -2.23 | -5.08% | 1 | 101 | 60.46% |
| ARM260618P00145000 | 2024-08-19 12:10PM EDT | 145.00 | 49.40 | 43.60 | 44.75 | 0.00 | - | 2 | 48 | 60.22% |
| ARM260618P00150000 | 2024-08-28 11:56AM EDT | 150.00 | 54.80 | 46.65 | 47.65 | 0.00 | - | 10 | 442 | 59.80% |
| ARM260618P00155000 | 2024-07-29 12:47PM EDT | 155.00 | 51.07 | 57.05 | 58.35 | 0.00 | - | 10 | 23 | 69.70% |
| ARM260618P00160000 | 2024-08-30 3:30PM EDT | 160.00 | 57.90 | 52.95 | 54.30 | 0.00 | - | 10 | 10 | 59.41% |
| ARM260618P00165000 | 2024-08-05 9:39AM EDT | 165.00 | 78.25 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| ARM260618P00170000 | 2024-08-09 2:28PM EDT | 170.00 | 73.60 | 71.85 | 73.45 | 0.00 | - | 2 | 156 | 75.44% |
| ARM260618P00175000 | 2024-06-25 2:51PM EDT | 175.00 | 60.55 | 61.85 | 63.20 | 0.00 | - | - | 1 | 57.12% |
| ARM260618P00180000 | 2024-08-02 11:10AM EDT | 180.00 | 82.79 | 71.10 | 72.80 | 0.00 | - | 1 | 1 | 64.60% |
| ARM260618P00185000 | 2024-08-05 12:06PM EDT | 185.00 | 88.63 | 81.25 | 82.60 | 0.00 | - | 1 | 0 | 72.75% |
| ARM260618P00190000 | 2024-07-15 10:54AM EDT | 190.00 | 60.00 | 82.55 | 85.50 | 0.00 | - | 4 | 4 | 70.47% |
| ARM260618P00200000 | 2024-08-08 9:37AM EDT | 200.00 | 101.40 | 95.40 | 97.30 | 0.00 | - | 2 | 61 | 76.39% |
| ARM260618P00210000 | 2024-09-13 9:46AM EDT | 210.00 | 89.66 | 86.80 | 89.30 | +0.31 | +0.35% | 1 | 90 | 55.44% |
| ARM260618P00220000 | 2024-08-14 10:25AM EDT | 220.00 | 105.65 | 93.65 | 97.95 | 0.00 | - | 2 | 9 | 54.98% |
| ARM260618P00230000 | 2024-07-22 3:46PM EDT | 230.00 | 94.85 | 110.40 | 113.00 | 0.00 | - | - | 4 | 64.90% |
| ARM260618P00240000 | 2024-08-12 3:07PM EDT | 240.00 | 130.51 | 114.10 | 116.80 | 0.00 | - | 6 | 64 | 58.91% |
| ARM260618P00250000 | 2024-07-22 2:20PM EDT | 250.00 | 110.05 | 127.25 | 130.15 | 0.00 | - | 8 | 5 | 65.16% |
| ARM260618P00260000 | 2024-09-11 9:57AM EDT | 260.00 | 137.27 | 126.40 | 128.75 | 0.00 | - | 6 | 12 | 51.93% |
| ARM260618P00270000 | 2024-09-13 10:22AM EDT | 270.00 | 135.92 | 135.30 | 137.30 | -9.58 | -6.58% | 1 | 24 | 51.76% |
© 2024 Yahoo. Todos los derechos reservados.