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 comprapor2 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ARM240802C00080000 | 2024-07-24 11:53AM EDT | 80.00 | 82.50 | 68.05 | 70.40 | 0.00 | - | 1 | 2 | 216.41% |
| ARM240802C00090000 | 2024-07-24 1:16PM EDT | 90.00 | 72.01 | 57.70 | 60.55 | 0.00 | - | 1 | 1 | 164.84% |
| ARM240802C00095000 | 2024-07-26 3:57PM EDT | 95.00 | 53.67 | 52.80 | 55.70 | -5.65 | -9.52% | 3 | 1 | 165.04% |
| ARM240802C00100000 | 2024-07-26 3:43PM EDT | 100.00 | 49.00 | 48.55 | 50.25 | +0.73 | +1.51% | 15 | 24 | 161.13% |
| ARM240802C00105000 | 2024-07-24 9:37AM EDT | 105.00 | 59.25 | 42.90 | 45.75 | 0.00 | - | 3 | 3 | 138.87% |
| ARM240802C00110000 | 2024-07-26 3:18PM EDT | 110.00 | 38.05 | 38.55 | 40.65 | -1.50 | -3.79% | 5 | 12 | 138.87% |
| ARM240802C00115000 | 2024-07-26 3:24PM EDT | 115.00 | 33.98 | 34.45 | 35.15 | -23.77 | -41.16% | 7 | 14 | 130.37% |
| ARM240802C00120000 | 2024-07-26 3:54PM EDT | 120.00 | 29.63 | 29.65 | 31.10 | -0.37 | -1.23% | 16 | 20 | 130.96% |
| ARM240802C00125000 | 2024-07-26 3:58PM EDT | 125.00 | 25.20 | 24.55 | 26.05 | -4.40 | -14.86% | 19 | 36 | 110.50% |
| ARM240802C00130000 | 2024-07-26 2:46PM EDT | 130.00 | 20.60 | 21.10 | 21.75 | -4.75 | -18.74% | 69 | 13 | 115.38% |
| ARM240802C00135000 | 2024-07-26 3:59PM EDT | 135.00 | 17.62 | 17.35 | 18.90 | -1.25 | -6.62% | 61 | 94 | 121.78% |
| ARM240802C00140000 | 2024-07-26 3:26PM EDT | 140.00 | 14.00 | 13.15 | 14.45 | -1.73 | -11.00% | 63 | 88 | 107.32% |
| ARM240802C00141000 | 2024-07-26 2:42PM EDT | 141.00 | 13.00 | 12.55 | 13.85 | -2.10 | -13.91% | 59 | 71 | 107.67% |
| ARM240802C00142000 | 2024-07-26 2:19PM EDT | 142.00 | 12.40 | 11.90 | 13.25 | -1.79 | -12.61% | 13 | 33 | 107.45% |
| ARM240802C00143000 | 2024-07-26 2:51PM EDT | 143.00 | 11.95 | 11.30 | 12.65 | -2.75 | -18.71% | 38 | 14 | 107.30% |
| ARM240802C00144000 | 2024-07-26 3:57PM EDT | 144.00 | 11.40 | 10.75 | 12.05 | -1.85 | -13.96% | 53 | 258 | 107.25% |
| ARM240802C00145000 | 2024-07-26 3:44PM EDT | 145.00 | 11.07 | 11.10 | 11.40 | -1.28 | -10.36% | 254 | 142 | 112.31% |
| ARM240802C00146000 | 2024-07-26 3:00PM EDT | 146.00 | 10.15 | 9.60 | 10.90 | -1.85 | -15.42% | 99 | 36 | 106.47% |
| ARM240802C00147000 | 2024-07-26 3:58PM EDT | 147.00 | 10.10 | 9.10 | 10.35 | -2.20 | -17.89% | 173 | 31 | 106.35% |
| ARM240802C00148000 | 2024-07-26 3:57PM EDT | 148.00 | 9.70 | 9.55 | 9.80 | -1.17 | -10.76% | 362 | 30 | 111.84% |
| ARM240802C00149000 | 2024-07-26 3:58PM EDT | 149.00 | 9.09 | 9.05 | 9.40 | -1.01 | -10.00% | 248 | 50 | 112.18% |
| ARM240802C00150000 | 2024-07-26 3:58PM EDT | 150.00 | 8.70 | 8.60 | 8.80 | -0.83 | -8.71% | 734 | 228 | 111.40% |
| ARM240802C00152500 | 2024-07-26 3:59PM EDT | 152.50 | 7.57 | 7.45 | 7.75 | -0.91 | -10.73% | 284 | 106 | 111.11% |
| ARM240802C00155000 | 2024-07-26 3:59PM EDT | 155.00 | 6.60 | 6.45 | 6.70 | -0.65 | -8.97% | 526 | 316 | 110.47% |
| ARM240802C00157500 | 2024-07-26 3:59PM EDT | 157.50 | 5.67 | 5.45 | 5.80 | -1.26 | -18.18% | 213 | 139 | 109.52% |
| ARM240802C00160000 | 2024-07-26 3:59PM EDT | 160.00 | 4.90 | 4.60 | 5.00 | -0.80 | -14.04% | 1,035 | 955 | 108.89% |
| ARM240802C00162500 | 2024-07-26 3:55PM EDT | 162.50 | 3.90 | 4.05 | 4.25 | -1.20 | -23.53% | 374 | 298 | 109.38% |
| ARM240802C00165000 | 2024-07-26 3:59PM EDT | 165.00 | 3.45 | 3.45 | 3.65 | -1.07 | -23.67% | 720 | 1,009 | 109.47% |
| ARM240802C00167500 | 2024-07-26 3:59PM EDT | 167.50 | 3.00 | 1.74 | 3.10 | -1.20 | -28.57% | 326 | 951 | 99.95% |
| ARM240802C00170000 | 2024-07-26 3:58PM EDT | 170.00 | 2.42 | 2.50 | 2.59 | -0.76 | -23.90% | 733 | 5,904 | 109.28% |
| ARM240802C00172500 | 2024-07-26 3:58PM EDT | 172.50 | 2.10 | 1.68 | 2.22 | -0.62 | -22.79% | 235 | 430 | 105.71% |
| ARM240802C00175000 | 2024-07-26 3:59PM EDT | 175.00 | 1.74 | 1.66 | 1.87 | -0.60 | -25.64% | 358 | 802 | 108.57% |
| ARM240802C00177500 | 2024-07-26 3:29PM EDT | 177.50 | 1.44 | 0.26 | 1.55 | -0.53 | -26.90% | 98 | 307 | 94.82% |
| ARM240802C00180000 | 2024-07-26 3:58PM EDT | 180.00 | 1.25 | 1.20 | 1.27 | -0.42 | -25.15% | 723 | 2,015 | 108.84% |
| ARM240802C00182500 | 2024-07-26 3:54PM EDT | 182.50 | 1.03 | 0.61 | 1.10 | -0.45 | -30.41% | 119 | 268 | 104.00% |
| ARM240802C00185000 | 2024-07-26 3:44PM EDT | 185.00 | 0.89 | 0.80 | 0.90 | -0.33 | -27.05% | 241 | 729 | 108.98% |
| ARM240802C00187500 | 2024-07-26 3:53PM EDT | 187.50 | 0.69 | 0.69 | 0.74 | -0.44 | -38.94% | 97 | 259 | 109.47% |
| ARM240802C00190000 | 2024-07-26 3:59PM EDT | 190.00 | 0.62 | 0.57 | 0.64 | -0.27 | -30.34% | 250 | 1,645 | 110.16% |
| ARM240802C00192500 | 2024-07-26 3:56PM EDT | 192.50 | 0.47 | 0.47 | 0.55 | -0.38 | -44.71% | 28 | 133 | 110.74% |
| ARM240802C00195000 | 2024-07-26 3:42PM EDT | 195.00 | 0.41 | 0.38 | 0.85 | -0.26 | -38.81% | 101 | 526 | 119.48% |
| ARM240802C00197500 | 2024-07-26 2:54PM EDT | 197.50 | 0.31 | 0.33 | 0.37 | -0.24 | -43.64% | 28 | 151 | 111.23% |
| ARM240802C00200000 | 2024-07-26 3:55PM EDT | 200.00 | 0.27 | 0.25 | 0.33 | -0.22 | -44.90% | 314 | 2,046 | 111.52% |
| ARM240802C00202500 | 2024-07-26 3:16PM EDT | 202.50 | 0.23 | 0.21 | 0.26 | -0.24 | -51.06% | 28 | 48 | 111.52% |
| ARM240802C00205000 | 2024-07-26 3:53PM EDT | 205.00 | 0.19 | 0.17 | 0.23 | -0.16 | -45.71% | 94 | 242 | 112.31% |
| ARM240802C00210000 | 2024-07-26 2:49PM EDT | 210.00 | 0.15 | 0.11 | 0.17 | -0.12 | -44.44% | 86 | 225 | 113.28% |
| ARM240802C00215000 | 2024-07-26 3:37PM EDT | 215.00 | 0.11 | 0.07 | 0.12 | -0.11 | -50.00% | 27 | 355 | 113.67% |
| ARM240802C00220000 | 2024-07-26 3:53PM EDT | 220.00 | 0.06 | 0.06 | 0.09 | -0.08 | -57.14% | 85 | 1,631 | 116.41% |
| ARM240802C00225000 | 2024-07-26 10:31AM EDT | 225.00 | 0.06 | 0.05 | 0.08 | -0.04 | -40.00% | 20 | 110 | 119.92% |
| ARM240802C00230000 | 2024-07-26 9:46AM EDT | 230.00 | 0.11 | 0.02 | 0.11 | -0.03 | -21.43% | 5 | 148 | 125.78% |
| ARM240802C00235000 | 2024-07-26 10:17AM EDT | 235.00 | 0.05 | 0.03 | 0.05 | -0.03 | -37.50% | 3 | 61 | 124.22% |
| ARM240802C00240000 | 2024-07-26 12:10PM EDT | 240.00 | 0.04 | 0.00 | 0.06 | -0.01 | -20.00% | 2 | 119 | 125.78% |
| ARM240802C00245000 | 2024-07-25 9:41AM EDT | 245.00 | 0.06 | 0.00 | 1.53 | 0.00 | - | 16 | 26 | 200.29% |
| ARM240802C00250000 | 2024-07-26 11:25AM EDT | 250.00 | 0.03 | 0.00 | 0.06 | -0.02 | -40.00% | 1 | 356 | 134.38% |
| ARM240802C00255000 | 2024-07-25 2:07PM EDT | 255.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 40 | 63 | 131.25% |
| ARM240802C00260000 | 2024-07-26 10:48AM EDT | 260.00 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 2 | 222 | 134.38% |
| ARM240802C00270000 | 2024-07-26 11:07AM EDT | 270.00 | 0.03 | 0.00 | 0.02 | +0.01 | +50.00% | 6 | 423 | 137.50% |
Opciones de ventapor2 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ARM240802P00080000 | 2024-07-26 3:46PM EDT | 80.00 | 0.02 | 0.00 | 0.23 | 0.00 | - | 48 | 142 | 196.88% |
| ARM240802P00085000 | 2024-07-25 11:50AM EDT | 85.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | - | - | 150.00% |
| ARM240802P00090000 | 2024-07-26 3:18PM EDT | 90.00 | 0.06 | 0.04 | 0.07 | +0.05 | +500.00% | 87 | 54 | 148.44% |
| ARM240802P00095000 | 2024-07-26 3:40PM EDT | 95.00 | 0.10 | 0.01 | 0.11 | 0.00 | - | 25 | 70 | 135.16% |
| ARM240802P00100000 | 2024-07-26 3:57PM EDT | 100.00 | 0.16 | 0.01 | 0.17 | -0.04 | -20.00% | 145 | 515 | 127.73% |
| ARM240802P00105000 | 2024-07-26 2:43PM EDT | 105.00 | 0.23 | 0.22 | 0.39 | -0.08 | -25.81% | 78 | 494 | 137.31% |
| ARM240802P00110000 | 2024-07-26 3:57PM EDT | 110.00 | 0.37 | 0.34 | 0.38 | -0.12 | -24.49% | 209 | 742 | 125.39% |
| ARM240802P00115000 | 2024-07-26 3:46PM EDT | 115.00 | 0.60 | 0.54 | 0.63 | -0.18 | -23.08% | 142 | 380 | 121.39% |
| ARM240802P00120000 | 2024-07-26 3:40PM EDT | 120.00 | 0.92 | 0.90 | 0.98 | -0.15 | -14.02% | 270 | 694 | 117.97% |
| ARM240802P00125000 | 2024-07-26 3:59PM EDT | 125.00 | 1.46 | 1.42 | 1.54 | -0.35 | -19.34% | 268 | 915 | 114.99% |
| ARM240802P00130000 | 2024-07-26 3:57PM EDT | 130.00 | 2.39 | 2.22 | 2.34 | -0.09 | -3.63% | 1,027 | 596 | 112.65% |
| ARM240802P00135000 | 2024-07-26 3:56PM EDT | 135.00 | 3.41 | 3.35 | 4.30 | -0.59 | -14.75% | 224 | 954 | 117.19% |
| ARM240802P00140000 | 2024-07-26 3:58PM EDT | 140.00 | 5.00 | 4.90 | 5.10 | -0.71 | -12.43% | 403 | 664 | 110.06% |
| ARM240802P00141000 | 2024-07-26 2:53PM EDT | 141.00 | 5.57 | 5.25 | 6.35 | -0.42 | -7.01% | 67 | 216 | 115.67% |
| ARM240802P00142000 | 2024-07-26 1:53PM EDT | 142.00 | 5.97 | 5.60 | 5.85 | -0.33 | -5.24% | 81 | 1,142 | 109.42% |
| ARM240802P00143000 | 2024-07-26 3:33PM EDT | 143.00 | 6.49 | 6.00 | 7.15 | -0.26 | -3.85% | 102 | 328 | 115.04% |
| ARM240802P00144000 | 2024-07-26 3:45PM EDT | 144.00 | 6.87 | 6.40 | 7.65 | +0.03 | +0.44% | 85 | 271 | 115.19% |
| ARM240802P00145000 | 2024-07-26 3:47PM EDT | 145.00 | 7.40 | 6.85 | 7.10 | -0.10 | -1.33% | 364 | 668 | 108.86% |
| ARM240802P00146000 | 2024-07-26 3:47PM EDT | 146.00 | 7.65 | 7.30 | 8.50 | -0.25 | -3.16% | 436 | 137 | 114.53% |
| ARM240802P00147000 | 2024-07-26 3:57PM EDT | 147.00 | 8.30 | 7.75 | 8.05 | -0.35 | -4.05% | 231 | 180 | 108.52% |
| ARM240802P00148000 | 2024-07-26 3:49PM EDT | 148.00 | 8.71 | 8.30 | 8.50 | +0.56 | +6.87% | 410 | 150 | 108.47% |
| ARM240802P00149000 | 2024-07-26 3:42PM EDT | 149.00 | 9.10 | 8.80 | 9.00 | +0.35 | +4.00% | 285 | 190 | 108.23% |
| ARM240802P00150000 | 2024-07-26 3:49PM EDT | 150.00 | 9.74 | 9.30 | 9.55 | -0.31 | -3.08% | 930 | 3,491 | 108.06% |
| ARM240802P00152500 | 2024-07-26 3:22PM EDT | 152.50 | 11.20 | 10.65 | 10.95 | -0.05 | -0.44% | 256 | 447 | 107.47% |
| ARM240802P00155000 | 2024-07-26 3:39PM EDT | 155.00 | 12.80 | 12.10 | 12.45 | +0.15 | +1.19% | 388 | 1,077 | 106.79% |
| ARM240802P00157500 | 2024-07-26 3:55PM EDT | 157.50 | 14.63 | 13.70 | 14.55 | +1.03 | +7.57% | 172 | 426 | 109.52% |
| ARM240802P00160000 | 2024-07-26 3:38PM EDT | 160.00 | 16.10 | 15.40 | 16.40 | +0.50 | +3.21% | 155 | 982 | 110.21% |
| ARM240802P00162500 | 2024-07-26 3:21PM EDT | 162.50 | 18.55 | 17.15 | 18.60 | +1.93 | +11.61% | 108 | 741 | 112.48% |
| ARM240802P00165000 | 2024-07-26 3:32PM EDT | 165.00 | 19.76 | 18.50 | 20.50 | +0.86 | +4.55% | 87 | 500 | 108.74% |
| ARM240802P00167500 | 2024-07-26 1:06PM EDT | 167.50 | 20.76 | 20.85 | 21.75 | -0.42 | -1.98% | 69 | 260 | 106.06% |
| ARM240802P00170000 | 2024-07-26 2:31PM EDT | 170.00 | 23.92 | 22.05 | 23.95 | +1.57 | +7.02% | 81 | 645 | 99.88% |
| ARM240802P00172500 | 2024-07-26 2:51PM EDT | 172.50 | 26.50 | 24.85 | 26.75 | +1.65 | +6.64% | 7 | 152 | 112.06% |
| ARM240802P00175000 | 2024-07-26 10:26AM EDT | 175.00 | 30.00 | 26.35 | 28.90 | +3.84 | +14.68% | 1 | 280 | 105.76% |
| ARM240802P00177500 | 2024-07-25 11:33AM EDT | 177.50 | 30.60 | 29.30 | 32.00 | +3.75 | +13.97% | 1 | 139 | 122.36% |
| ARM240802P00180000 | 2024-07-25 2:35PM EDT | 180.00 | 32.58 | 30.90 | 33.35 | +2.77 | +9.29% | 2 | 149 | 106.10% |
| ARM240802P00182500 | 2024-07-25 1:52PM EDT | 182.50 | 31.45 | 33.50 | 35.70 | 0.00 | - | 2 | 73 | 110.89% |
| ARM240802P00185000 | 2024-07-26 12:10PM EDT | 185.00 | 37.39 | 36.20 | 37.50 | +2.24 | +6.37% | 10 | 138 | 108.98% |
| ARM240802P00187500 | 2024-07-23 3:34PM EDT | 187.50 | 21.80 | 37.60 | 40.40 | 0.00 | - | 2 | 44 | 101.47% |
| ARM240802P00190000 | 2024-07-25 10:02AM EDT | 190.00 | 47.99 | 40.05 | 42.75 | 0.00 | - | 1 | 17 | 101.47% |
| ARM240802P00192500 | 2024-07-25 9:42AM EDT | 192.50 | 42.30 | 42.70 | 44.25 | 0.00 | - | 1 | 4 | 120.07% |
| ARM240802P00195000 | 2024-07-25 1:27PM EDT | 195.00 | 43.00 | 44.90 | 47.85 | 0.00 | - | 13 | 3 | 108.59% |
| ARM240802P00197500 | 2024-07-25 2:26PM EDT | 197.50 | 46.50 | 47.25 | 50.10 | 0.00 | - | 2 | 2 | 99.32% |
| ARM240802P00200000 | 2024-07-25 9:43AM EDT | 200.00 | 50.15 | 50.20 | 52.35 | 0.00 | - | 1 | 122 | 110.55% |
| ARM240802P00202500 | 2024-07-25 9:42AM EDT | 202.50 | 51.80 | 51.80 | 55.15 | 0.00 | - | 3 | 5 | 165.23% |
| ARM240802P00205000 | 2024-07-08 11:52AM EDT | 205.00 | 30.70 | 55.00 | 57.55 | 0.00 | - | - | 1 | 118.07% |
| ARM240802P00210000 | 2024-07-18 11:22AM EDT | 210.00 | 57.30 | 59.80 | 62.00 | 0.00 | - | 10 | 13 | 159.28% |
| ARM240802P00215000 | 2024-07-23 11:40AM EDT | 215.00 | 44.44 | 64.45 | 67.40 | 0.00 | - | 1 | 7 | 180.37% |
| ARM240802P00220000 | 2024-07-18 10:44AM EDT | 220.00 | 64.16 | 69.80 | 72.35 | 0.00 | - | 10 | 0 | 116.41% |
| ARM240802P00225000 | 2024-07-23 11:40AM EDT | 225.00 | 53.72 | 74.50 | 78.05 | 0.00 | - | 1 | 0 | 145.51% |
| ARM240802P00230000 | 2024-06-27 3:30PM EDT | 230.00 | 64.15 | 79.75 | 82.15 | 0.00 | - | - | 0 | 195.61% |
| ARM240802P00240000 | 2024-07-16 3:24PM EDT | 240.00 | 63.55 | 89.40 | 92.05 | 0.00 | - | 20 | 0 | 205.96% |
| ARM240802P00250000 | 2024-07-18 1:05PM EDT | 250.00 | 92.71 | 99.80 | 102.20 | 0.00 | - | 10 | 0 | 50.00% |
| ARM240802P00260000 | 2024-07-08 9:56AM EDT | 260.00 | 78.62 | 109.80 | 112.25 | 0.00 | - | 1 | 0 | 141.41% |
| ARM240802P00270000 | 2024-07-08 9:56AM EDT | 270.00 | 88.05 | 119.80 | 122.20 | 0.00 | - | - | 0 | 100.00% |
© 2024 Yahoo. Todos los derechos reservados.