Arm Holdings plc (ARM)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權範圍2024年10月18日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| ARM241018C00060000 | 2024-05-28 1:55PM EDT | 60.00 | 65.00 | 60.15 | 64.45 | 0.00 | - | 1 | 18 | 84.42% |
| ARM241018C00065000 | 2024-05-30 12:43PM EDT | 65.00 | 57.35 | 55.95 | 59.50 | 0.00 | - | 2 | 20 | 80.81% |
| ARM241018C00070000 | 2024-05-31 3:51PM EDT | 70.00 | 52.42 | 52.15 | 54.65 | +0.55 | +1.06% | 2 | 53 | 78.93% |
| ARM241018C00075000 | 2024-05-21 9:33AM EDT | 75.00 | 39.60 | 47.75 | 49.65 | 0.00 | - | 1 | 29 | 73.39% |
| ARM241018C00077500 | 2024-05-28 11:44AM EDT | 77.50 | 49.60 | 45.75 | 47.25 | 0.00 | - | 3 | 13 | 71.70% |
| ARM241018C00080000 | 2024-05-28 10:32AM EDT | 80.00 | 46.60 | 43.65 | 44.70 | 0.00 | - | 1 | 74 | 69.07% |
| ARM241018C00082500 | 2024-05-15 1:18PM EDT | 82.50 | 36.45 | 41.55 | 42.95 | 0.00 | - | 1 | 13 | 68.96% |
| ARM241018C00085000 | 2024-05-22 9:49AM EDT | 85.00 | 34.65 | 39.55 | 40.65 | 0.00 | - | 2 | 14 | 67.22% |
| ARM241018C00087500 | 2024-05-29 9:35AM EDT | 87.50 | 40.05 | 37.65 | 38.55 | 0.00 | - | 1 | 10 | 66.22% |
| ARM241018C00090000 | 2024-05-28 10:16AM EDT | 90.00 | 36.55 | 35.95 | 37.70 | 0.00 | - | 3 | 100 | 68.75% |
| ARM241018C00092500 | 2024-05-21 10:46AM EDT | 92.50 | 28.35 | 34.15 | 35.45 | 0.00 | - | 1 | 22 | 67.10% |
| ARM241018C00095000 | 2024-05-30 12:43PM EDT | 95.00 | 32.60 | 32.35 | 33.70 | 0.00 | - | 10 | 151 | 66.48% |
| ARM241018C00097500 | 2024-05-29 9:35AM EDT | 97.50 | 32.70 | 30.80 | 32.20 | 0.00 | - | 8 | 69 | 66.75% |
| ARM241018C00100000 | 2024-05-31 2:30PM EDT | 100.00 | 28.03 | 28.95 | 30.05 | -0.97 | -3.34% | 5 | 728 | 64.75% |
| ARM241018C00105000 | 2024-05-31 10:14AM EDT | 105.00 | 27.75 | 26.10 | 28.40 | +7.55 | +37.38% | 2 | 52 | 67.35% |
| ARM241018C00110000 | 2024-05-31 3:30PM EDT | 110.00 | 22.60 | 23.35 | 24.75 | -2.17 | -8.76% | 6 | 559 | 65.26% |
| ARM241018C00115000 | 2024-05-31 11:22AM EDT | 115.00 | 19.25 | 20.80 | 21.40 | -2.85 | -12.90% | 1 | 174 | 63.45% |
| ARM241018C00120000 | 2024-05-31 3:49PM EDT | 120.00 | 18.80 | 18.55 | 20.50 | -1.30 | -6.47% | 400 | 287 | 65.76% |
| ARM241018C00125000 | 2024-05-31 10:15AM EDT | 125.00 | 17.50 | 16.55 | 17.15 | +0.60 | +3.55% | 2 | 574 | 63.54% |
| ARM241018C00130000 | 2024-05-31 3:33PM EDT | 130.00 | 14.23 | 13.25 | 15.65 | -0.87 | -5.76% | 11 | 318 | 61.63% |
| ARM241018C00135000 | 2024-05-29 1:02PM EDT | 135.00 | 13.20 | 13.05 | 14.50 | 0.00 | - | 10 | 74 | 64.94% |
| ARM241018C00140000 | 2024-05-29 3:49PM EDT | 140.00 | 11.85 | 11.65 | 12.90 | 0.00 | - | 8 | 192 | 64.92% |
| ARM241018C00145000 | 2024-05-31 12:09PM EDT | 145.00 | 9.37 | 10.35 | 11.30 | -1.67 | -15.13% | 3 | 105 | 64.53% |
| ARM241018C00150000 | 2024-05-31 12:00PM EDT | 150.00 | 8.50 | 9.20 | 10.30 | -1.15 | -11.92% | 3 | 865 | 64.97% |
| ARM241018C00155000 | 2024-05-31 3:17PM EDT | 155.00 | 7.98 | 8.00 | 9.70 | -0.71 | -8.17% | 3 | 205 | 65.63% |
| ARM241018C00160000 | 2024-05-31 3:58PM EDT | 160.00 | 7.43 | 7.25 | 8.50 | -0.09 | -1.20% | 2 | 539 | 65.59% |
| ARM241018C00165000 | 2024-05-30 3:41PM EDT | 165.00 | 6.72 | 6.55 | 8.10 | 0.00 | - | 12 | 113 | 66.85% |
| ARM241018C00170000 | 2024-05-31 3:58PM EDT | 170.00 | 5.90 | 5.90 | 6.65 | -0.65 | -9.92% | 23 | 1,165 | 65.75% |
| ARM241018C00175000 | 2024-05-29 12:13PM EDT | 175.00 | 5.02 | 5.25 | 5.75 | 0.00 | - | 24 | 45 | 65.38% |
| ARM241018C00180000 | 2024-05-31 1:30PM EDT | 180.00 | 4.60 | 4.45 | 5.35 | -0.52 | -10.16% | 4 | 429 | 65.43% |
| ARM241018C00185000 | 2024-05-29 12:13PM EDT | 185.00 | 4.04 | 4.20 | 5.15 | 0.00 | - | 5 | 128 | 66.98% |
| ARM241018C00190000 | 2024-05-29 12:13PM EDT | 190.00 | 3.64 | 3.80 | 4.25 | 0.00 | - | 6 | 140 | 66.22% |
| ARM241018C00195000 | 2024-05-15 1:27PM EDT | 195.00 | 3.05 | 3.40 | 4.20 | 0.00 | - | 1 | 19 | 67.38% |
| ARM241018C00200000 | 2024-05-31 3:58PM EDT | 200.00 | 3.17 | 3.05 | 4.05 | -0.03 | -0.94% | 201 | 518 | 68.25% |
| ARM241018C00210000 | 2024-05-24 1:14PM EDT | 210.00 | 1.45 | 2.50 | 3.40 | 0.00 | - | 5 | 307 | 68.88% |
| ARM241018C00220000 | 2024-05-29 9:44AM EDT | 220.00 | 1.87 | 1.97 | 2.19 | 0.00 | - | 2 | 425 | 66.74% |
認沽盤範圍2024年10月18日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| ARM241018P00045000 | 2024-04-23 1:33PM EDT | 45.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | - | 5 | 25.00% |
| ARM241018P00050000 | 2024-04-24 10:38AM EDT | 50.00 | 0.69 | 0.02 | 1.09 | 0.00 | - | - | 2 | 80.18% |
| ARM241018P00055000 | 2024-05-10 9:30AM EDT | 55.00 | 0.57 | 0.06 | 0.45 | 0.00 | - | 5 | 16 | 63.33% |
| ARM241018P00060000 | 2024-05-28 3:05PM EDT | 60.00 | 0.17 | 0.16 | 1.09 | 0.00 | - | 1 | 179 | 66.65% |
| ARM241018P00065000 | 2024-05-21 11:47AM EDT | 65.00 | 0.83 | 0.25 | 1.44 | 0.00 | - | 1 | 70 | 63.77% |
| ARM241018P00070000 | 2024-05-31 10:30AM EDT | 70.00 | 0.90 | 0.72 | 1.10 | 0.00 | - | 5 | 285 | 58.15% |
| ARM241018P00075000 | 2024-05-31 10:17AM EDT | 75.00 | 1.30 | 1.17 | 1.50 | +0.04 | +3.17% | 1 | 1,617 | 56.96% |
| ARM241018P00077500 | 2024-05-31 11:46AM EDT | 77.50 | 1.89 | 1.49 | 1.82 | +0.27 | +16.67% | 4 | 69 | 56.93% |
| ARM241018P00080000 | 2024-05-28 11:53AM EDT | 80.00 | 1.62 | 1.85 | 2.30 | 0.00 | - | 1 | 218 | 57.32% |
| ARM241018P00082500 | 2024-05-31 3:33PM EDT | 82.50 | 2.64 | 2.28 | 2.57 | +0.29 | +12.34% | 5 | 1,044 | 56.71% |
| ARM241018P00085000 | 2024-05-29 11:13AM EDT | 85.00 | 2.59 | 2.75 | 3.05 | 0.00 | - | 10 | 818 | 56.68% |
| ARM241018P00087500 | 2024-05-30 10:10AM EDT | 87.50 | 3.20 | 2.89 | 3.55 | 0.00 | - | 2 | 124 | 55.31% |
| ARM241018P00090000 | 2024-05-31 10:30AM EDT | 90.00 | 4.10 | 3.50 | 4.15 | +0.20 | +5.13% | 1 | 1,503 | 55.43% |
| ARM241018P00092500 | 2024-05-22 3:46PM EDT | 92.50 | 5.77 | 4.55 | 4.85 | 0.00 | - | 256 | 252 | 56.63% |
| ARM241018P00095000 | 2024-05-31 11:36AM EDT | 95.00 | 5.85 | 5.35 | 5.55 | +0.85 | +17.00% | 220 | 869 | 56.73% |
| ARM241018P00097500 | 2024-05-31 1:37PM EDT | 97.50 | 6.50 | 5.30 | 6.35 | +1.02 | +18.61% | 1 | 10 | 54.77% |
| ARM241018P00100000 | 2024-05-31 3:19PM EDT | 100.00 | 7.44 | 6.75 | 7.20 | +1.17 | +18.66% | 2 | 1,428 | 56.13% |
| ARM241018P00105000 | 2024-05-31 11:35AM EDT | 105.00 | 9.65 | 8.45 | 9.15 | +1.25 | +14.88% | 22 | 705 | 55.76% |
| ARM241018P00110000 | 2024-05-31 11:08AM EDT | 110.00 | 12.20 | 10.50 | 11.25 | +2.25 | +22.61% | 318 | 724 | 55.38% |
| ARM241018P00115000 | 2024-05-31 2:23PM EDT | 115.00 | 14.20 | 12.50 | 13.70 | +2.00 | +16.39% | 14 | 615 | 54.63% |
| ARM241018P00120000 | 2024-05-31 2:39PM EDT | 120.00 | 17.07 | 14.30 | 16.35 | +1.82 | +11.93% | 396 | 550 | 53.05% |
| ARM241018P00125000 | 2024-05-29 9:42AM EDT | 125.00 | 18.80 | 18.10 | 19.30 | 0.00 | - | 2 | 289 | 54.59% |
| ARM241018P00130000 | 2024-05-31 1:10PM EDT | 130.00 | 23.27 | 21.50 | 24.30 | +3.37 | +16.93% | 1 | 178 | 58.12% |
| ARM241018P00135000 | 2024-05-28 11:23AM EDT | 135.00 | 22.85 | 23.70 | 26.25 | 0.00 | - | 2 | 286 | 53.74% |
| ARM241018P00140000 | 2024-05-28 10:23AM EDT | 140.00 | 27.14 | 27.35 | 29.70 | 0.00 | - | 2 | 29 | 53.67% |
| ARM241018P00145000 | 2024-05-20 10:43AM EDT | 145.00 | 39.05 | 30.80 | 34.35 | 0.00 | - | 48 | 59 | 54.78% |
| ARM241018P00150000 | 2024-05-24 2:18PM EDT | 150.00 | 39.70 | 35.25 | 38.80 | 0.00 | - | 4 | 32 | 56.88% |
| ARM241018P00155000 | 2024-03-12 10:30AM EDT | 155.00 | 47.25 | 37.95 | 39.35 | 0.00 | - | - | 1 | 50.05% |
| ARM241018P00160000 | 2024-04-18 9:46AM EDT | 160.00 | 58.70 | 50.90 | 52.40 | 0.00 | - | 5 | 7 | 81.36% |
| ARM241018P00165000 | 2024-05-24 10:13AM EDT | 165.00 | 53.64 | 46.55 | 49.20 | 0.00 | - | 1 | 14 | 55.97% |
| ARM241018P00170000 | 2024-04-19 10:28AM EDT | 170.00 | 72.00 | 58.75 | 62.20 | 0.00 | - | 1 | 9 | 84.05% |
| ARM241018P00175000 | 2024-03-12 10:35AM EDT | 175.00 | 61.95 | 53.85 | 54.80 | 0.00 | - | - | 10 | 31.98% |
| ARM241018P00180000 | 2024-03-08 12:31PM EDT | 180.00 | 64.52 | 59.60 | 61.55 | 0.00 | - | 1 | 1 | 50.28% |
| ARM241018P00195000 | 2024-04-17 11:53AM EDT | 195.00 | 85.35 | 83.40 | 85.50 | 0.00 | - | - | 0 | 94.64% |
| ARM241018P00210000 | 2024-03-05 4:24PM EDT | 210.00 | 89.50 | 89.05 | 90.50 | 0.00 | - | - | 1 | 53.96% |
| ARM241018P00220000 | 2024-03-04 11:05AM EDT | 220.00 | 94.65 | 95.35 | 97.05 | 0.00 | - | 10 | 10 | 0.00% |
