U.S. markets closed

Arm Holdings plc (ARM)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
157.89-0.16 (-0.10%)
Al cierre: 04:00PM EDT
158.00 +0.11 (+0.07%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor21 de junio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
ARM240621C000500002024-06-14 3:45PM EDT50.00107.21107.25109.15+41.81+63.93%223396.09%
ARM240621C000550002024-05-31 11:55AM EDT55.0063.79101.95103.600.00-13418.36%
ARM240621C000600002024-05-28 11:21AM EDT60.0063.2597.2098.300.00-218351.95%
ARM240621C000650002024-05-21 10:26AM EDT65.0091.4892.3093.30+44.46+94.56%415325.00%
ARM240621C000700002024-06-14 3:03PM EDT70.0087.0587.3088.60-1.36-1.54%852231.25%
ARM240621C000750002024-06-14 2:20PM EDT75.0079.7482.3583.80+14.31+21.87%2859245.70%
ARM240621C000775002024-06-04 10:05AM EDT77.5046.7579.8081.100.00-214204.69%
ARM240621C000800002024-06-14 1:30PM EDT80.0076.9377.3578.35+0.43+0.56%5132260.35%
ARM240621C000825002024-06-05 11:11AM EDT82.5049.9574.9076.000.00-116187.50%
ARM240621C000850002024-06-14 3:07PM EDT85.0072.4572.4573.50+20.35+39.06%781187.50%
ARM240621C000875002024-06-11 11:51AM EDT87.5057.4069.9571.800.00-128231.84%
ARM240621C000900002024-06-14 3:00PM EDT90.0066.7966.7068.35+1.81+2.79%24901220.12%
ARM240621C000925002024-06-11 9:44AM EDT92.5049.2565.0066.300.00-1191191.60%
ARM240621C000950002024-06-12 1:55PM EDT95.0059.9361.5563.900.00-3832235.25%
ARM240621C000975002024-06-14 9:40AM EDT97.5059.8559.9561.15+16.75+38.86%238162.50%
ARM240621C000990002024-06-14 11:41AM EDT99.0058.0058.5059.80+19.40+50.26%19169.92%
ARM240621C001000002024-06-14 3:44PM EDT100.0057.1257.5059.30-0.25-0.44%28758187.30%
ARM240621C001010002024-06-03 9:53AM EDT101.0027.0056.3057.700.00-21144.14%
ARM240621C001020002024-06-10 9:33AM EDT102.0031.5055.4557.000.00-1220167.19%
ARM240621C001030002024-06-04 12:05PM EDT103.0022.6054.4055.750.00-3323149.22%
ARM240621C001040002024-06-12 10:28AM EDT104.0045.5753.4054.550.00-233131.25%
ARM240621C001050002024-06-14 2:20PM EDT105.0049.9150.5553.70-0.09-0.18%61990186.72%
ARM240621C001060002024-06-13 10:53AM EDT106.0048.7551.4553.000.00-248154.49%
ARM240621C001070002024-06-10 10:07AM EDT107.0030.4050.4051.450.00-422110.16%
ARM240621C001080002024-06-12 12:08PM EDT108.0043.6049.2050.600.00-32295.31%
ARM240621C001090002024-06-14 3:57PM EDT109.0048.6348.4549.65+11.05+29.40%431128.71%
ARM240621C001100002024-06-14 3:58PM EDT110.0048.2547.4548.40+0.85+1.79%501,533103.13%
ARM240621C001110002024-06-14 12:48PM EDT111.0043.7246.4548.55+33.92+346.12%450155.76%
ARM240621C001120002024-06-06 11:38AM EDT112.0042.7445.4546.65+18.37+75.38%365120.31%
ARM240621C001130002024-06-14 10:06AM EDT113.0054.0044.4545.70+28.08+108.33%180120.31%
ARM240621C001140002024-06-14 3:07PM EDT114.0043.5643.4544.85+10.93+33.50%792124.22%
ARM240621C001150002024-06-14 1:41PM EDT115.0041.0042.4043.70+0.85+2.12%282,639112.31%
ARM240621C001160002024-06-14 12:48PM EDT116.0039.7041.5042.65+14.90+60.08%1222112.11%
ARM240621C001170002024-06-14 3:49PM EDT117.0040.0040.3542.350.00-1202128.61%
ARM240621C001180002024-06-14 12:49PM EDT118.0037.7439.4541.35-1.70-4.31%4108128.13%
ARM240621C001190002024-06-14 10:15AM EDT119.0046.1738.5539.70+20.76+81.70%2235108.20%
ARM240621C001200002024-06-14 3:38PM EDT120.0037.5037.4539.35-0.04-0.11%491,935122.07%
ARM240621C001210002024-06-13 12:18PM EDT121.0036.4136.4538.20+2.83+8.43%6164115.23%
ARM240621C001220002024-06-14 10:35AM EDT122.0041.0835.4537.15+6.96+20.40%4195110.94%
ARM240621C001230002024-06-14 12:05PM EDT123.0031.2734.4535.80-4.09-11.57%1520797.36%
ARM240621C001240002024-06-14 2:34PM EDT124.0031.5533.4534.95+1.60+5.34%22399.61%
ARM240621C001250002024-06-14 3:53PM EDT125.0032.2932.4533.75-1.21-3.61%413,43890.23%
ARM240621C001260002024-06-14 1:23PM EDT126.0031.5631.3533.35+0.14+0.45%26101.76%
ARM240621C001270002024-06-14 9:49AM EDT127.0038.1230.5532.40+8.22+27.49%821104.15%
ARM240621C001280002024-06-14 2:12PM EDT128.0027.4529.6031.95+6.50+31.03%227111.72%
ARM240621C001290002024-06-12 10:06AM EDT129.0021.1528.5030.350.00-42096.19%
ARM240621C001300002024-06-14 3:44PM EDT130.0027.3027.5529.15-1.09-3.84%1072,83090.14%
ARM240621C001310002024-06-14 3:13PM EDT131.0025.7126.5028.40-1.33-4.92%31391.26%
ARM240621C001320002024-06-14 1:14PM EDT132.0023.7025.5527.50+14.20+149.47%292590.97%
ARM240621C001330002024-06-14 1:30PM EDT133.0023.8824.6025.65-4.95-17.17%37471.09%
ARM240621C001340002024-06-14 2:57PM EDT134.0022.3023.6026.40-0.05-0.22%125698.63%
ARM240621C001350002024-06-14 3:39PM EDT135.0022.7521.8524.45-0.87-3.68%2002,10767.29%
ARM240621C001360002024-06-14 3:31PM EDT136.0021.2520.9523.60-1.00-4.49%1211270.22%
ARM240621C001370002024-06-14 3:59PM EDT137.0020.9320.5522.45-0.47-2.20%1617575.24%
ARM240621C001380002024-06-14 12:22PM EDT138.0017.0320.0020.85-3.18-15.73%16629469.92%
ARM240621C001390002024-06-14 2:20PM EDT139.0018.9418.3019.80-0.21-1.10%2211951.76%
ARM240621C001400002024-06-14 3:59PM EDT140.0018.6518.2019.75-0.35-1.84%2613,09478.27%
ARM240621C001410002024-06-14 2:31PM EDT141.0015.1416.5018.05-2.31-13.24%2416756.45%
ARM240621C001420002024-06-14 3:41PM EDT142.0016.2516.3517.30+0.25+1.56%7311168.41%
ARM240621C001430002024-06-14 2:03PM EDT143.0015.3514.8518.10+0.30+1.99%4416078.13%
ARM240621C001440002024-06-14 2:46PM EDT144.0013.3014.0515.30-1.60-10.74%5713858.64%
ARM240621C001450002024-06-14 3:58PM EDT145.0014.1313.3515.25-0.74-4.98%4992,67267.85%
ARM240621C001460002024-06-14 3:17PM EDT146.0013.1712.9014.60-0.13-0.98%5117771.90%
ARM240621C001470002024-06-14 3:38PM EDT147.0012.2011.9013.80-0.29-2.32%4418069.70%
ARM240621C001480002024-06-14 3:40PM EDT148.0011.5511.5012.05+0.85+7.94%6029264.70%
ARM240621C001490002024-06-14 3:45PM EDT149.0010.5210.8011.30-1.14-9.78%14925664.92%
ARM240621C001500002024-06-14 3:55PM EDT150.0010.179.7010.55-0.98-8.79%1,1453,40261.96%
ARM240621C001525002024-06-14 3:59PM EDT152.508.708.558.90-0.75-7.94%39839965.63%
ARM240621C001550002024-06-14 3:59PM EDT155.007.307.057.30-0.69-8.64%6,9576,65264.94%
ARM240621C001575002024-06-14 3:59PM EDT157.506.005.806.05-0.85-12.41%3,64869365.77%
ARM240621C001600002024-06-14 3:59PM EDT160.004.914.805.00-0.76-13.40%11,4084,52167.16%
ARM240621C001625002024-06-14 3:59PM EDT162.503.993.904.05-0.81-16.88%4,05060967.82%
ARM240621C001650002024-06-14 3:59PM EDT165.003.223.153.30-0.78-19.50%9,3701,26968.82%
ARM240621C001675002024-06-14 3:58PM EDT167.502.692.522.70-0.66-19.70%2,21428169.92%
ARM240621C001700002024-06-14 3:59PM EDT170.002.102.102.16-0.71-25.27%13,8332,62271.36%
ARM240621C001725002024-06-14 3:58PM EDT172.501.771.651.84-0.60-25.32%1,31113072.90%
ARM240621C001750002024-06-14 3:59PM EDT175.001.431.401.46-0.53-27.04%3,8691,95174.41%
ARM240621C001775002024-06-14 3:59PM EDT177.501.201.121.25-0.43-26.38%79016376.12%
ARM240621C001800002024-06-14 3:59PM EDT180.000.980.900.98-0.39-28.47%6,5932,62076.81%
ARM240621C001825002024-06-14 3:59PM EDT182.500.830.770.88-0.33-28.45%5386379.59%
ARM240621C001850002024-06-14 3:59PM EDT185.000.740.630.69-0.25-25.25%2,13255080.32%
ARM240621C001875002024-06-14 3:58PM EDT187.500.600.510.61-0.08-11.76%2282382.18%
ARM240621C001900002024-06-14 3:59PM EDT190.000.450.420.52-0.27-37.50%77150283.69%
ARM240621C001925002024-06-14 3:39PM EDT192.500.410.340.44-0.21-33.87%1872984.96%
ARM240621C001950002024-06-14 3:59PM EDT195.000.340.280.42-0.18-34.62%32836287.50%
ARM240621C002000002024-06-14 3:57PM EDT200.000.230.230.30-0.16-41.03%2,9841,46591.11%
ARM240621C002100002024-06-14 3:50PM EDT210.000.140.140.41-0.09-39.13%451732106.74%
ARM240621C002200002024-06-14 3:52PM EDT220.000.090.070.09-0.07-43.75%9801,416101.56%
ARM240621C002300002024-06-14 3:21PM EDT230.000.070.040.07-0.01-12.50%262932108.20%
ARM240621C002400002024-06-14 3:51PM EDT240.000.060.030.04+0.02+50.00%1,1752,500113.28%
Opciones de ventapor21 de junio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
ARM240621P000450002024-06-13 9:48AM EDT45.000.010.000.010.00-713275.00%
ARM240621P000475002024-06-03 9:52AM EDT47.500.010.000.020.00-4646281.25%
ARM240621P000500002024-06-04 11:56AM EDT50.000.010.000.010.00-10410256.25%
ARM240621P000550002024-05-21 2:01PM EDT55.000.010.000.410.00-20146344.14%
ARM240621P000600002024-06-10 10:20AM EDT60.000.010.000.210.00-1324291.41%
ARM240621P000650002024-06-11 11:40AM EDT65.000.010.000.170.00-1257261.72%
ARM240621P000700002024-06-05 9:44AM EDT70.000.020.000.850.00-6444301.95%
ARM240621P000750002024-06-11 9:38AM EDT75.000.140.000.010.00-431,155168.75%
ARM240621P000775002024-06-10 9:58AM EDT77.500.010.000.460.00-6154243.36%
ARM240621P000800002024-06-10 1:26PM EDT80.000.010.000.230.00-882,147212.11%
ARM240621P000825002024-06-13 9:30AM EDT82.500.010.000.100.00-5204184.38%
ARM240621P000850002024-06-14 2:49PM EDT85.000.010.000.01-0.44-97.78%122,758143.75%
ARM240621P000875002024-06-13 9:30AM EDT87.500.010.000.050.00-51,119156.25%
ARM240621P000900002024-06-14 2:19PM EDT90.000.010.000.01-0.44-97.78%11517,277131.25%
ARM240621P000925002024-06-14 12:06PM EDT92.500.010.000.030.00-901,088135.94%
ARM240621P000950002024-06-14 2:06PM EDT95.000.010.010.03-0.01-50.00%482,221132.81%
ARM240621P000975002024-06-14 12:09PM EDT97.500.020.000.03+0.01+100.00%3500123.44%
ARM240621P000990002024-06-14 10:21AM EDT99.000.010.000.03-0.02-66.67%656120.31%
ARM240621P001000002024-06-14 3:41PM EDT100.000.020.010.040.00-273,824123.44%
ARM240621P001010002024-06-13 1:10PM EDT101.000.020.000.040.00-279118.75%
ARM240621P001020002024-06-13 12:02PM EDT102.000.010.000.040.00-18228115.63%
ARM240621P001030002024-06-14 12:05PM EDT103.000.030.010.04+0.02+200.00%1197116.41%
ARM240621P001040002024-06-13 3:20PM EDT104.000.010.000.040.00-26109110.94%
ARM240621P001050002024-06-14 1:48PM EDT105.000.020.000.04-0.06-75.00%22,236108.59%
ARM240621P001060002024-06-12 3:35PM EDT106.000.010.000.190.00-2280127.73%
ARM240621P001070002024-06-12 11:15AM EDT107.000.020.000.200.00-15484125.78%
ARM240621P001080002024-06-14 3:27PM EDT108.000.020.000.080.00-15395109.77%
ARM240621P001090002024-06-11 12:09PM EDT109.000.030.010.200.00-26325121.09%
ARM240621P001100002024-06-14 2:14PM EDT110.000.020.020.21-0.01-33.33%202,835119.92%
ARM240621P001110002024-06-13 3:36PM EDT111.000.030.000.200.00-1771115.23%
ARM240621P001120002024-06-12 2:20PM EDT112.000.280.000.23+0.26+1,300.00%5311114.84%
ARM240621P001130002024-06-14 2:04PM EDT113.000.020.000.230.00-1367112.11%
ARM240621P001140002024-06-12 2:31PM EDT114.000.020.000.050.00-126790.63%
ARM240621P001150002024-06-14 12:30PM EDT115.000.100.010.03+0.07+233.33%324,51885.94%
ARM240621P001160002024-06-12 2:21PM EDT116.000.010.010.20-0.01-50.00%1282103.13%
ARM240621P001170002024-06-13 12:33PM EDT117.000.040.000.230.00-4158101.76%
ARM240621P001180002024-06-14 12:32PM EDT118.000.040.010.170.00-636695.90%
ARM240621P001190002024-06-14 1:44PM EDT119.000.030.010.23-0.02-40.00%21038997.27%
ARM240621P001200002024-06-14 3:48PM EDT120.000.030.010.04-0.02-40.00%2461,82277.34%
ARM240621P001210002024-06-14 3:14PM EDT121.000.040.000.04-0.01-20.00%2522173.44%
ARM240621P001220002024-06-14 3:59PM EDT122.000.040.010.04-0.03-42.86%17137273.44%
ARM240621P001230002024-06-14 3:17PM EDT123.000.040.030.56-0.02-33.33%76214101.47%
ARM240621P001240002024-06-14 11:50AM EDT124.000.100.000.08+0.03+42.86%126473.05%
ARM240621P001250002024-06-14 2:44PM EDT125.000.080.050.080.00-3501,55175.39%
ARM240621P001260002024-06-14 12:33PM EDT126.000.160.000.09+0.05+45.45%189469.92%
ARM240621P001270002024-06-14 3:47PM EDT127.000.100.040.10-0.01-9.09%439871.68%
ARM240621P001280002024-06-14 3:02PM EDT128.000.110.020.11-0.01-8.33%4928768.75%
ARM240621P001290002024-06-14 1:52PM EDT129.000.200.030.11+0.07+53.85%4322367.19%
ARM240621P001300002024-06-14 3:55PM EDT130.000.120.100.14-0.05-29.41%8701,40870.31%
ARM240621P001310002024-06-14 3:52PM EDT131.000.150.100.16-0.05-25.00%9339368.85%
ARM240621P001320002024-06-14 3:43PM EDT132.000.190.090.19-0.12-38.71%1456767.19%
ARM240621P001330002024-06-14 3:19PM EDT133.000.230.160.21-0.03-11.54%18349768.07%
ARM240621P001340002024-06-14 3:11PM EDT134.000.260.150.23-0.04-13.33%5736965.82%
ARM240621P001350002024-06-14 3:57PM EDT135.000.250.250.27-0.10-28.57%5111,81367.29%
ARM240621P001360002024-06-14 3:59PM EDT136.000.290.220.34-0.09-23.68%24114465.63%
ARM240621P001370002024-06-14 3:46PM EDT137.000.420.310.40-0.04-8.70%4221666.26%
ARM240621P001380002024-06-14 3:45PM EDT138.000.480.360.46-0.29-37.66%19218665.63%
ARM240621P001390002024-06-14 3:53PM EDT139.000.540.460.53-0.11-16.92%11521965.72%
ARM240621P001400002024-06-14 3:57PM EDT140.000.600.510.60-0.17-22.08%1,4623,02364.75%
ARM240621P001410002024-06-14 3:50PM EDT141.000.730.590.75-0.25-25.51%13,76614865.04%
ARM240621P001420002024-06-14 3:50PM EDT142.000.860.740.84-0.11-11.34%60233864.99%
ARM240621P001430002024-06-14 3:56PM EDT143.000.920.830.98-0.23-20.00%24632864.50%
ARM240621P001440002024-06-14 3:56PM EDT144.001.110.991.14-0.25-18.38%13217764.65%
ARM240621P001450002024-06-14 3:57PM EDT145.001.251.171.28-0.22-14.97%1,7182,21364.43%
ARM240621P001460002024-06-14 3:59PM EDT146.001.401.331.48-0.31-18.13%2,67828064.21%
ARM240621P001470002024-06-14 3:57PM EDT147.001.651.541.70-0.29-14.95%35420464.26%
ARM240621P001480002024-06-14 3:57PM EDT148.001.871.771.92-0.68-26.67%31418864.11%
ARM240621P001490002024-06-14 3:58PM EDT149.002.202.032.20-0.59-21.15%33312764.26%
ARM240621P001500002024-06-14 3:59PM EDT150.002.412.332.50-0.34-12.36%4,55399364.48%
ARM240621P001525002024-06-14 3:59PM EDT152.503.253.153.35-0.45-12.16%1,33817964.55%
ARM240621P001550002024-06-14 3:59PM EDT155.004.274.204.40-0.46-9.73%3,2441,16765.14%
ARM240621P001575002024-06-14 3:59PM EDT157.505.455.355.65-0.45-7.63%1,26717765.36%
ARM240621P001600002024-06-14 3:59PM EDT160.006.906.757.05-0.65-8.61%3,39969565.89%
ARM240621P001625002024-06-14 3:48PM EDT162.508.828.358.70-0.20-2.22%1,0159867.11%
ARM240621P001650002024-06-14 3:50PM EDT165.0010.5510.1010.45-0.15-1.40%1,96423468.09%
ARM240621P001675002024-06-14 2:50PM EDT167.5013.9711.9513.25+1.42+11.31%300874.95%
ARM240621P001700002024-06-14 3:58PM EDT170.0014.2313.9515.35-3.87-21.38%565377.25%
ARM240621P001725002024-06-14 12:07PM EDT172.5018.3516.0517.50+0.35+1.94%50279.47%
ARM240621P001750002024-06-14 3:21PM EDT175.0019.2017.2019.45+0.20+1.05%611270.46%
ARM240621P001800002024-06-14 2:04PM EDT180.0026.7822.2023.95+6.18+30.00%132277.39%
ARM240621P001825002024-06-14 12:30PM EDT182.5028.2525.0026.20+3.25+13.00%18183.59%
ARM240621P001850002024-05-09 11:22AM EDT185.0081.3748.1550.300.00-50363.11%
ARM240621P001875002024-06-13 9:49AM EDT187.5028.1528.8531.000.00-1172.90%
ARM240621P001900002024-06-14 10:22AM EDT190.0026.8032.2033.95-46.50-63.44%6098.93%
ARM240621P001950002024-06-12 1:34PM EDT195.0041.0036.7538.250.00-2189.36%
ARM240621P002000002024-06-14 11:03AM EDT200.0039.6841.7543.05-47.87-54.68%8492.58%
ARM240621P002100002024-05-01 3:53PM EDT210.00114.3587.3092.000.00-40612.57%
ARM240621P002200002024-06-05 9:51AM EDT220.0089.9061.6063.000.00-30114.06%
ARM240621P002300002024-06-06 9:52AM EDT230.0094.6071.6072.600.00-10147.07%
ARM240621P002400002024-05-13 3:46PM EDT240.00122.9582.0086.550.00-220217.14%