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 comprapor18 de diciembre de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ARM261218C00055000 | 2024-10-01 11:13AM EDT | 55.00 | 95.50 | 106.90 | 110.00 | 0.00 | - | 1 | 17 | 84.47% |
| ARM261218C00060000 | 2024-09-26 11:16AM EDT | 60.00 | 101.00 | 103.85 | 106.15 | 0.00 | - | 2 | 61 | 82.61% |
| ARM261218C00065000 | 2024-09-20 2:45PM EDT | 65.00 | 90.46 | 99.50 | 104.40 | 0.00 | - | 1 | 9 | 81.76% |
| ARM261218C00070000 | 2024-09-26 11:29AM EDT | 70.00 | 93.25 | 97.90 | 99.35 | 0.00 | - | 2 | 77 | 80.07% |
| ARM261218C00075000 | 2024-09-16 11:48AM EDT | 75.00 | 85.90 | 94.85 | 96.40 | 0.00 | - | 2 | 20 | 79.07% |
| ARM261218C00080000 | 2024-10-09 10:03AM EDT | 80.00 | 85.50 | 91.70 | 93.65 | 0.00 | - | 5 | 15 | 78.06% |
| ARM261218C00085000 | 2024-09-27 3:28PM EDT | 85.00 | 84.60 | 89.45 | 90.85 | 0.00 | - | 2 | 5 | 77.81% |
| ARM261218C00090000 | 2024-09-23 3:02PM EDT | 90.00 | 80.00 | 85.70 | 88.75 | 0.00 | - | 11 | 24 | 76.63% |
| ARM261218C00095000 | 2024-09-25 1:55PM EDT | 95.00 | 80.80 | 84.20 | 86.05 | 0.00 | - | 1 | 33 | 76.88% |
| ARM261218C00100000 | 2024-10-09 12:32PM EDT | 100.00 | 78.90 | 81.80 | 84.00 | 0.00 | - | 2 | 285 | 76.73% |
| ARM261218C00105000 | 2024-09-20 2:45PM EDT | 105.00 | 70.96 | 79.70 | 82.95 | 0.00 | - | 1 | 58 | 77.53% |
| ARM261218C00110000 | 2024-10-09 2:35PM EDT | 110.00 | 74.00 | 77.35 | 80.50 | 0.00 | - | 3 | 8,152 | 76.83% |
| ARM261218C00115000 | 2024-10-09 9:42AM EDT | 115.00 | 69.00 | 75.20 | 76.60 | 0.00 | - | 1 | 15,228 | 75.08% |
| ARM261218C00120000 | 2024-10-02 9:38AM EDT | 120.00 | 60.73 | 72.70 | 74.80 | 0.00 | - | 1 | 6,282 | 74.64% |
| ARM261218C00125000 | 2024-10-08 10:31AM EDT | 125.00 | 65.70 | 70.90 | 72.90 | 0.00 | - | 1 | 4,070 | 74.57% |
| ARM261218C00130000 | 2024-10-08 3:37PM EDT | 130.00 | 63.46 | 68.95 | 70.55 | 0.00 | - | 1 | 9,659 | 73.97% |
| ARM261218C00135000 | 2024-10-03 1:19PM EDT | 135.00 | 58.08 | 66.70 | 68.85 | 0.00 | - | 1 | 67 | 73.56% |
| ARM261218C00140000 | 2024-10-07 10:00AM EDT | 140.00 | 57.80 | 64.60 | 66.65 | 0.00 | - | 2 | 82 | 72.85% |
| ARM261218C00145000 | 2024-10-10 9:32AM EDT | 145.00 | 60.45 | 63.55 | 64.95 | 0.00 | - | 1 | 113 | 73.11% |
| ARM261218C00150000 | 2024-10-10 9:32AM EDT | 150.00 | 58.75 | 61.35 | 63.75 | 0.00 | - | 1 | 265 | 72.87% |
| ARM261218C00155000 | 2024-10-08 10:28AM EDT | 155.00 | 55.05 | 59.70 | 61.55 | 0.00 | - | 3 | 94 | 72.28% |
| ARM261218C00160000 | 2024-10-03 3:35PM EDT | 160.00 | 50.25 | 58.60 | 60.15 | 0.00 | - | 6 | 128 | 72.49% |
| ARM261218C00165000 | 2024-10-10 10:25AM EDT | 165.00 | 55.00 | 57.00 | 58.35 | 0.00 | - | 2 | 84 | 72.08% |
| ARM261218C00170000 | 2024-10-09 2:55PM EDT | 170.00 | 53.87 | 55.45 | 57.00 | 0.00 | - | 1 | 171 | 71.93% |
| ARM261218C00175000 | 2024-10-07 9:54AM EDT | 175.00 | 47.68 | 54.25 | 55.60 | 0.00 | - | 44 | 142 | 71.91% |
| ARM261218C00180000 | 2024-10-01 10:30AM EDT | 180.00 | 45.50 | 52.70 | 54.05 | 0.00 | - | 1 | 105 | 71.53% |
| ARM261218C00185000 | 2024-09-09 2:55PM EDT | 185.00 | 37.48 | 48.60 | 50.85 | 0.00 | - | 1 | 21 | 68.65% |
| ARM261218C00190000 | 2024-10-02 9:38AM EDT | 190.00 | 41.52 | 50.05 | 51.25 | 0.00 | - | 1 | 18 | 71.11% |
| ARM261218C00195000 | 2024-09-30 1:43PM EDT | 195.00 | 45.01 | 48.95 | 50.10 | 0.00 | - | 2 | 21 | 71.11% |
| ARM261218C00200000 | 2024-10-09 11:28AM EDT | 200.00 | 44.61 | 47.75 | 48.80 | 0.00 | - | 1 | 295 | 70.93% |
| ARM261218C00210000 | 2024-10-10 10:28AM EDT | 210.00 | 45.00 | 45.25 | 46.40 | +0.71 | +1.60% | 16 | 103 | 70.51% |
| ARM261218C00220000 | 2024-09-30 1:44PM EDT | 220.00 | 39.31 | 42.85 | 45.05 | 0.00 | - | 2 | 18 | 70.60% |
| ARM261218C00230000 | 2024-10-09 11:18AM EDT | 230.00 | 41.50 | 40.30 | 42.10 | +2.00 | +5.06% | 1 | 58 | 69.57% |
| ARM261218C00240000 | 2024-10-01 1:57PM EDT | 240.00 | 33.34 | 38.35 | 40.20 | 0.00 | - | 40 | 247 | 69.35% |
| ARM261218C00250000 | 2024-10-03 1:18PM EDT | 250.00 | 37.50 | 37.25 | 38.80 | +6.00 | +19.05% | 1 | 134 | 69.78% |
| ARM261218C00260000 | 2024-09-24 1:06PM EDT | 260.00 | 32.73 | 34.65 | 36.60 | 0.00 | - | 3 | 119 | 68.82% |
| ARM261218C00270000 | 2024-10-09 2:55PM EDT | 270.00 | 32.75 | 33.70 | 36.05 | 0.00 | - | 1 | 224 | 69.60% |
Opciones de ventapor18 de diciembre de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ARM261218P00055000 | 2024-09-26 1:31PM EDT | 55.00 | 6.50 | 5.50 | 6.05 | 0.00 | - | 4 | 123 | 63.72% |
| ARM261218P00060000 | 2024-10-07 9:33AM EDT | 60.00 | 8.00 | 4.50 | 7.30 | 0.00 | - | 3 | 52 | 59.35% |
| ARM261218P00065000 | 2024-09-24 12:05PM EDT | 65.00 | 9.55 | 7.15 | 8.75 | 0.00 | - | 1 | 52 | 61.21% |
| ARM261218P00070000 | 2024-10-08 1:42PM EDT | 70.00 | 11.00 | 9.65 | 11.20 | 0.00 | - | 17 | 468 | 63.35% |
| ARM261218P00075000 | 2024-10-09 11:08AM EDT | 75.00 | 12.15 | 11.30 | 12.00 | 0.00 | - | 1 | 90 | 61.81% |
| ARM261218P00080000 | 2024-10-09 3:29PM EDT | 80.00 | 13.81 | 13.30 | 15.70 | 0.00 | - | 7 | 172 | 63.75% |
| ARM261218P00085000 | 2024-10-10 11:20AM EDT | 85.00 | 15.70 | 14.85 | 15.70 | 0.00 | - | 1 | 95 | 60.96% |
| ARM261218P00090000 | 2024-10-09 3:34PM EDT | 90.00 | 17.80 | 16.90 | 17.85 | 0.00 | - | 36 | 103 | 60.80% |
| ARM261218P00095000 | 2024-10-01 9:55AM EDT | 95.00 | 22.30 | 19.00 | 19.90 | 0.00 | - | 1 | 82 | 60.39% |
| ARM261218P00100000 | 2024-10-10 11:20AM EDT | 100.00 | 21.94 | 21.20 | 22.10 | 0.00 | - | 1 | 415 | 60.04% |
| ARM261218P00105000 | 2024-10-09 1:28PM EDT | 105.00 | 24.90 | 23.45 | 24.40 | 0.00 | - | 3 | 31 | 59.66% |
| ARM261218P00110000 | 2024-10-11 9:38AM EDT | 110.00 | 26.80 | 25.95 | 26.85 | -0.40 | -1.47% | 1 | 226 | 59.46% |
| ARM261218P00115000 | 2024-10-08 1:13PM EDT | 115.00 | 31.16 | 27.85 | 28.85 | 0.00 | - | 3 | 187 | 58.34% |
| ARM261218P00120000 | 2024-10-10 10:33AM EDT | 120.00 | 32.25 | 30.95 | 31.80 | 0.00 | - | 10 | 330 | 58.71% |
| ARM261218P00125000 | 2024-10-10 10:51AM EDT | 125.00 | 34.90 | 33.55 | 34.45 | 0.00 | - | 30 | 68 | 58.36% |
| ARM261218P00130000 | 2024-09-24 11:48AM EDT | 130.00 | 40.65 | 36.25 | 37.40 | 0.00 | - | 1 | 220 | 58.18% |
| ARM261218P00135000 | 2024-10-10 10:52AM EDT | 135.00 | 40.00 | 38.25 | 40.05 | 0.00 | - | 33 | 67 | 57.24% |
| ARM261218P00140000 | 2024-10-09 10:32AM EDT | 140.00 | 44.50 | 41.80 | 43.05 | 0.00 | - | 9 | 12 | 57.46% |
| ARM261218P00145000 | 2024-10-09 10:20AM EDT | 145.00 | 47.88 | 43.90 | 46.05 | 0.00 | - | 1 | 38 | 56.66% |
| ARM261218P00150000 | 2024-10-07 11:23AM EDT | 150.00 | 52.05 | 47.85 | 49.10 | 0.00 | - | 1 | 119 | 56.96% |
| ARM261218P00155000 | 2024-09-06 11:40AM EDT | 155.00 | 66.65 | 54.65 | 57.15 | 0.00 | - | 3 | 30 | 61.95% |
| ARM261218P00160000 | 2024-09-16 11:05AM EDT | 160.00 | 61.55 | 53.00 | 57.00 | 0.00 | - | 1 | 24 | 56.72% |
| ARM261218P00165000 | 2024-09-12 3:26PM EDT | 165.00 | 64.49 | 57.20 | 58.55 | 0.00 | - | 1 | 21 | 56.03% |
| ARM261218P00170000 | 2024-09-11 3:57PM EDT | 170.00 | 67.65 | 60.45 | 61.70 | 0.00 | - | 1 | 25 | 55.66% |
| ARM261218P00175000 | 2024-08-14 9:34AM EDT | 175.00 | 76.42 | 66.75 | 69.05 | 0.00 | - | 20 | 5 | 59.41% |
| ARM261218P00180000 | 2024-08-02 12:57PM EDT | 180.00 | 86.25 | 74.50 | 77.60 | 0.00 | - | 1 | 15 | 64.62% |
| ARM261218P00185000 | 2024-09-19 11:36AM EDT | 185.00 | 77.28 | 70.35 | 71.95 | 0.00 | - | 1 | 25 | 54.72% |
| ARM261218P00190000 | 2024-08-05 11:24AM EDT | 190.00 | 96.25 | 89.25 | 91.05 | 0.00 | - | 1 | 0 | 72.26% |
| ARM261218P00195000 | 2024-07-25 9:37AM EDT | 195.00 | 80.75 | 85.85 | 87.85 | 0.00 | - | 5 | 2 | 63.97% |
| ARM261218P00200000 | 2024-09-06 11:19AM EDT | 200.00 | 100.25 | 85.20 | 88.45 | 0.00 | - | 10 | 64 | 59.56% |
| ARM261218P00210000 | 2024-10-10 12:26PM EDT | 210.00 | 89.65 | 87.40 | 89.30 | 0.00 | - | 5 | 14 | 52.50% |
| ARM261218P00220000 | 2024-10-10 12:26PM EDT | 220.00 | 97.20 | 95.70 | 97.00 | 0.00 | - | 5 | 17 | 52.51% |
| ARM261218P00230000 | 2024-10-10 12:27PM EDT | 230.00 | 104.80 | 103.30 | 104.40 | 0.00 | - | 10 | 14 | 51.77% |
| ARM261218P00240000 | 2024-07-26 12:08PM EDT | 240.00 | 114.90 | 120.25 | 123.30 | 0.00 | - | 2 | 3 | 62.63% |
| ARM261218P00250000 | 2024-09-19 3:19PM EDT | 250.00 | 127.81 | 118.95 | 120.05 | 0.00 | - | 1 | 50 | 50.50% |
| ARM261218P00260000 | 2024-09-04 1:16PM EDT | 260.00 | 146.92 | 132.75 | 136.40 | 0.00 | - | 4 | 8 | 58.05% |
| ARM261218P00270000 | 2024-08-19 3:57PM EDT | 270.00 | 148.50 | 144.90 | 148.30 | 0.00 | - | 1 | 4 | 61.97% |
© 2024 Yahoo. Todos los derechos reservados.