La bourse est fermée
CAC 40
7 992,87 +14,36 (+0,18 %) Euro Stoxx 50
4 983,67 +1,49 (+0,03 %) Dow Jones
38 686,32 +574,84 (+1,51 %) EUR/USD
1,0854 +0,0019 (+0,17 %) Gold future
2 347,70 -18,80 (-0,79 %) Bitcoin EUR
62 282,68 +353,47 (+0,57 %)
Arm Holdings plc (ARM)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour7 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ARM240607C00055000 | 2024-05-30 2:45PM EDT | 55.00 | 66.80 | 63.85 | 67.70 | 0.00 | - | 102 | 51 | 281.25% |
| ARM240607C00070000 | 2024-05-31 12:32PM EDT | 70.00 | 47.21 | 49.95 | 51.45 | -4.34 | -8.42% | 2 | 37 | 191.41% |
| ARM240607C00075000 | 2024-05-31 2:01PM EDT | 75.00 | 43.26 | 44.30 | 48.00 | +2.54 | +6.24% | 19 | 1 | 212.70% |
| ARM240607C00080000 | 2024-05-31 1:59PM EDT | 80.00 | 38.44 | 38.30 | 42.70 | -3.02 | -7.28% | 16 | 5 | 258.40% |
| ARM240607C00085000 | 2024-05-24 2:40PM EDT | 85.00 | 29.73 | 34.30 | 36.35 | 0.00 | - | 5 | 5 | 175.59% |
| ARM240607C00086000 | 2024-05-13 3:44PM EDT | 86.00 | 31.25 | 34.00 | 36.15 | 0.00 | - | 1 | 0 | 155.86% |
| ARM240607C00089000 | 2024-05-28 3:59PM EDT | 89.00 | 35.50 | 29.20 | 34.00 | 0.00 | - | 1 | 4 | 101.56% |
| ARM240607C00090000 | 2024-05-29 2:54PM EDT | 90.00 | 32.03 | 29.15 | 32.75 | 0.00 | - | 1 | 34 | 131.06% |
| ARM240607C00091000 | 2024-05-20 1:21PM EDT | 91.00 | 20.13 | 28.20 | 30.15 | 0.00 | - | 1 | 51 | 138.18% |
| ARM240607C00092000 | 2024-05-13 11:27AM EDT | 92.00 | 24.00 | 27.70 | 29.20 | 0.00 | - | 9 | 4 | 136.33% |
| ARM240607C00093000 | 2024-05-10 9:37AM EDT | 93.00 | 16.20 | 26.90 | 28.75 | 0.00 | - | 1 | 4 | 110.84% |
| ARM240607C00094000 | 2024-05-29 9:31AM EDT | 94.00 | 28.40 | 24.30 | 28.40 | 0.00 | - | 1 | 1 | 170.36% |
| ARM240607C00095000 | 2024-05-24 3:56PM EDT | 95.00 | 19.58 | 23.15 | 27.70 | 0.00 | - | 3 | 7 | 173.73% |
| ARM240607C00096000 | 2024-05-30 10:09AM EDT | 96.00 | 24.60 | 23.35 | 25.65 | 0.00 | - | 1 | 3 | 136.52% |
| ARM240607C00097000 | 2024-05-31 12:32PM EDT | 97.00 | 20.19 | 23.20 | 24.45 | -5.68 | -21.96% | 7 | 92 | 95.80% |
| ARM240607C00098000 | 2024-05-17 9:42AM EDT | 98.00 | 16.61 | 22.20 | 23.40 | 0.00 | - | 5 | 17 | 90.43% |
| ARM240607C00099000 | 2024-05-31 1:58PM EDT | 99.00 | 19.26 | 21.20 | 22.50 | -2.17 | -10.13% | 5 | 70 | 89.84% |
| ARM240607C00100000 | 2024-05-31 3:12PM EDT | 100.00 | 19.07 | 20.20 | 22.60 | -2.09 | -9.88% | 42 | 97 | 109.67% |
| ARM240607C00101000 | 2024-05-31 1:58PM EDT | 101.00 | 17.40 | 17.20 | 21.35 | -3.07 | -15.00% | 10 | 31 | 133.15% |
| ARM240607C00102000 | 2024-05-31 12:34PM EDT | 102.00 | 15.27 | 18.25 | 19.85 | -4.20 | -21.57% | 1 | 27 | 87.99% |
| ARM240607C00103000 | 2024-05-31 10:54AM EDT | 103.00 | 14.83 | 16.95 | 18.45 | -3.40 | -18.65% | 6 | 99 | 66.21% |
| ARM240607C00104000 | 2024-05-31 1:24PM EDT | 104.00 | 15.40 | 16.30 | 17.75 | -3.02 | -16.40% | 14 | 118 | 79.10% |
| ARM240607C00105000 | 2024-05-31 2:05PM EDT | 105.00 | 13.72 | 15.30 | 16.60 | -3.28 | -19.29% | 28 | 166 | 72.12% |
| ARM240607C00106000 | 2024-05-31 3:51PM EDT | 106.00 | 14.29 | 14.15 | 15.70 | -3.03 | -17.49% | 19 | 47 | 67.29% |
| ARM240607C00107000 | 2024-05-31 1:54PM EDT | 107.00 | 11.97 | 13.55 | 14.20 | -1.48 | -11.00% | 24 | 111 | 61.43% |
| ARM240607C00108000 | 2024-05-31 3:13PM EDT | 108.00 | 12.00 | 12.30 | 14.10 | -2.16 | -15.25% | 41 | 66 | 68.99% |
| ARM240607C00109000 | 2024-05-31 2:05PM EDT | 109.00 | 11.00 | 11.80 | 12.70 | +0.90 | +8.91% | 39 | 157 | 66.31% |
| ARM240607C00110000 | 2024-05-31 3:58PM EDT | 110.00 | 11.00 | 10.85 | 11.95 | -1.00 | -8.33% | 14 | 167 | 66.06% |
| ARM240607C00111000 | 2024-05-31 11:17AM EDT | 111.00 | 7.85 | 9.80 | 11.90 | -4.05 | -34.03% | 1 | 121 | 72.12% |
| ARM240607C00112000 | 2024-05-31 3:24PM EDT | 112.00 | 8.22 | 8.85 | 9.70 | -2.73 | -24.93% | 9 | 152 | 54.10% |
| ARM240607C00113000 | 2024-05-31 12:45PM EDT | 113.00 | 7.25 | 8.40 | 10.45 | -1.75 | -19.44% | 28 | 261 | 73.63% |
| ARM240607C00114000 | 2024-05-31 3:23PM EDT | 114.00 | 6.74 | 7.65 | 8.00 | -1.81 | -21.17% | 64 | 100 | 56.89% |
| ARM240607C00115000 | 2024-05-31 3:47PM EDT | 115.00 | 6.70 | 6.90 | 7.25 | -0.05 | -0.74% | 245 | 626 | 56.49% |
| ARM240607C00116000 | 2024-05-31 3:53PM EDT | 116.00 | 6.10 | 6.25 | 7.25 | -1.81 | -22.88% | 238 | 234 | 62.77% |
| ARM240607C00117000 | 2024-05-31 3:59PM EDT | 117.00 | 5.60 | 5.60 | 5.85 | -1.10 | -16.42% | 271 | 295 | 56.45% |
| ARM240607C00118000 | 2024-05-31 3:59PM EDT | 118.00 | 5.00 | 4.95 | 5.25 | -0.25 | -4.76% | 906 | 172 | 56.25% |
| ARM240607C00119000 | 2024-05-31 3:59PM EDT | 119.00 | 4.60 | 4.40 | 4.65 | -0.08 | -1.71% | 782 | 266 | 56.18% |
| ARM240607C00120000 | 2024-05-31 3:58PM EDT | 120.00 | 4.01 | 3.95 | 4.10 | -0.43 | -9.68% | 1,770 | 1,176 | 56.59% |
| ARM240607C00121000 | 2024-05-31 3:59PM EDT | 121.00 | 3.50 | 3.40 | 3.65 | -0.50 | -12.50% | 369 | 441 | 56.37% |
| ARM240607C00122000 | 2024-05-31 3:58PM EDT | 122.00 | 3.05 | 2.96 | 3.10 | -0.43 | -12.36% | 1,033 | 598 | 55.59% |
| ARM240607C00123000 | 2024-05-31 3:59PM EDT | 123.00 | 2.60 | 2.58 | 2.83 | -0.45 | -14.75% | 637 | 635 | 56.76% |
| ARM240607C00124000 | 2024-05-31 3:58PM EDT | 124.00 | 2.17 | 2.23 | 2.42 | -0.34 | -13.55% | 417 | 279 | 56.49% |
| ARM240607C00125000 | 2024-05-31 3:59PM EDT | 125.00 | 2.00 | 1.98 | 2.10 | -0.57 | -22.18% | 4,049 | 1,661 | 57.15% |
| ARM240607C00126000 | 2024-05-31 3:57PM EDT | 126.00 | 1.65 | 1.66 | 1.82 | -0.53 | -24.31% | 513 | 263 | 56.98% |
| ARM240607C00127000 | 2024-05-31 3:58PM EDT | 127.00 | 1.45 | 1.45 | 1.57 | -0.25 | -14.71% | 269 | 238 | 57.47% |
| ARM240607C00128000 | 2024-05-31 3:58PM EDT | 128.00 | 1.26 | 1.23 | 1.35 | -0.28 | -18.18% | 632 | 331 | 57.64% |
| ARM240607C00129000 | 2024-05-31 3:58PM EDT | 129.00 | 1.10 | 1.06 | 1.18 | -0.25 | -18.52% | 168 | 281 | 58.25% |
| ARM240607C00130000 | 2024-05-31 3:58PM EDT | 130.00 | 0.93 | 0.94 | 1.00 | -0.34 | -26.77% | 1,622 | 1,402 | 58.84% |
| ARM240607C00131000 | 2024-05-31 3:50PM EDT | 131.00 | 0.80 | 0.79 | 0.91 | -0.21 | -20.79% | 76 | 29 | 59.67% |
| ARM240607C00132000 | 2024-05-31 3:53PM EDT | 132.00 | 0.71 | 0.68 | 0.78 | -0.20 | -21.98% | 70 | 65 | 60.11% |
| ARM240607C00133000 | 2024-05-31 3:49PM EDT | 133.00 | 0.62 | 0.59 | 0.89 | -0.39 | -38.61% | 28 | 57 | 63.67% |
| ARM240607C00134000 | 2024-05-31 3:48PM EDT | 134.00 | 0.52 | 0.48 | 0.61 | -0.21 | -28.77% | 27 | 51 | 61.23% |
| ARM240607C00135000 | 2024-05-31 3:59PM EDT | 135.00 | 0.48 | 0.46 | 0.55 | -0.22 | -31.43% | 221 | 473 | 62.99% |
| ARM240607C00136000 | 2024-05-31 3:51PM EDT | 136.00 | 0.42 | 0.39 | 0.52 | -0.21 | -33.33% | 119 | 1,136 | 64.16% |
| ARM240607C00137000 | 2024-05-31 3:54PM EDT | 137.00 | 0.38 | 0.36 | 0.43 | -0.20 | -34.48% | 21 | 123 | 64.75% |
| ARM240607C00138000 | 2024-05-31 2:09PM EDT | 138.00 | 0.34 | 0.32 | 0.42 | -0.16 | -32.00% | 44 | 19 | 66.41% |
| ARM240607C00139000 | 2024-05-31 2:29PM EDT | 139.00 | 0.29 | 0.28 | 0.36 | -0.19 | -39.58% | 10 | 2 | 66.89% |
| ARM240607C00140000 | 2024-05-31 3:51PM EDT | 140.00 | 0.26 | 0.25 | 0.33 | -0.13 | -33.33% | 363 | 2,769 | 67.97% |
| ARM240607C00141000 | 2024-05-31 3:48PM EDT | 141.00 | 0.23 | 0.22 | 0.30 | -0.24 | -51.06% | 45 | 7 | 68.95% |
| ARM240607C00142000 | 2024-05-31 3:49PM EDT | 142.00 | 0.22 | 0.20 | 0.25 | -0.19 | -46.34% | 8 | 13 | 69.34% |
| ARM240607C00143000 | 2024-05-31 10:24AM EDT | 143.00 | 0.22 | 0.18 | 0.25 | -0.31 | -58.49% | 1 | 2 | 71.09% |
| ARM240607C00144000 | 2024-05-31 2:41PM EDT | 144.00 | 0.17 | 0.16 | 0.70 | -0.34 | -66.67% | 6 | 6 | 84.47% |
| ARM240607C00145000 | 2024-05-31 3:54PM EDT | 145.00 | 0.17 | 0.15 | 0.17 | -0.07 | -29.17% | 203 | 816 | 71.68% |
| ARM240607C00146000 | 2024-05-31 1:52PM EDT | 146.00 | 0.16 | 0.13 | 0.17 | -0.20 | -55.56% | 12 | 2 | 73.05% |
| ARM240607C00148000 | 2024-05-31 3:47PM EDT | 148.00 | 0.13 | 0.11 | 0.18 | -0.12 | -48.00% | 1 | 4 | 76.76% |
| ARM240607C00150000 | 2024-05-31 3:52PM EDT | 150.00 | 0.12 | 0.11 | 0.15 | -0.03 | -20.00% | 242 | 1,432 | 79.49% |
| ARM240607C00155000 | 2024-05-31 3:58PM EDT | 155.00 | 0.08 | 0.06 | 0.12 | -0.04 | -33.33% | 25 | 254 | 84.57% |
| ARM240607C00160000 | 2024-05-31 3:27PM EDT | 160.00 | 0.06 | 0.03 | 0.07 | -0.04 | -40.00% | 110 | 937 | 86.33% |
Options de ventepour7 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ARM240607P00050000 | 2024-05-09 12:52PM EDT | 50.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 200.00% |
| ARM240607P00065000 | 2024-05-30 3:54PM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 55 | 143.75% |
| ARM240607P00070000 | 2024-05-30 12:51PM EDT | 70.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 160 | 268 | 149.22% |
| ARM240607P00075000 | 2024-05-21 10:21AM EDT | 75.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 10 | 66 | 131.25% |
| ARM240607P00080000 | 2024-05-31 10:13AM EDT | 80.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 26 | 156 | 125.00% |
| ARM240607P00085000 | 2024-05-29 12:25PM EDT | 85.00 | 0.01 | 0.01 | 0.13 | -0.02 | -66.67% | 3 | 199 | 112.89% |
| ARM240607P00086000 | 2024-05-23 12:02PM EDT | 86.00 | 0.06 | 0.00 | 1.25 | 0.00 | - | 2 | 236 | 160.06% |
| ARM240607P00087000 | 2024-05-31 10:53AM EDT | 87.00 | 0.04 | 0.00 | 0.25 | +0.01 | +33.33% | 10 | 13 | 115.43% |
| ARM240607P00088000 | 2024-05-23 2:42PM EDT | 88.00 | 0.06 | 0.00 | 0.68 | 0.00 | - | 15 | 17 | 133.01% |
| ARM240607P00089000 | 2024-05-31 10:40AM EDT | 89.00 | 0.06 | 0.00 | 0.49 | -0.17 | -73.91% | 30 | 115 | 121.29% |
| ARM240607P00090000 | 2024-05-31 3:28PM EDT | 90.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 10 | 230 | 86.72% |
| ARM240607P00091000 | 2024-05-23 10:24AM EDT | 91.00 | 0.13 | 0.00 | 0.06 | 0.00 | - | 1 | 22 | 83.59% |
| ARM240607P00092000 | 2024-05-30 9:59AM EDT | 92.00 | 0.04 | 0.00 | 0.14 | 0.00 | - | 6 | 47 | 89.84% |
| ARM240607P00093000 | 2024-05-28 10:25AM EDT | 93.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 5 | 17 | 77.73% |
| ARM240607P00094000 | 2024-05-31 1:52PM EDT | 94.00 | 0.02 | 0.00 | 0.06 | -0.02 | -50.00% | 43 | 119 | 75.00% |
| ARM240607P00095000 | 2024-05-31 1:15PM EDT | 95.00 | 0.04 | 0.00 | 0.05 | +0.01 | +33.33% | 105 | 283 | 70.31% |
| ARM240607P00096000 | 2024-05-30 3:04PM EDT | 96.00 | 0.09 | 0.01 | 0.05 | +0.06 | +200.00% | 1 | 30 | 69.14% |
| ARM240607P00097000 | 2024-05-31 11:04AM EDT | 97.00 | 0.09 | 0.00 | 0.05 | +0.05 | +125.00% | 98 | 195 | 64.84% |
| ARM240607P00098000 | 2024-05-31 3:38PM EDT | 98.00 | 0.06 | 0.02 | 0.06 | +0.02 | +50.00% | 10 | 303 | 66.02% |
| ARM240607P00099000 | 2024-05-31 1:23PM EDT | 99.00 | 0.08 | 0.02 | 0.06 | 0.00 | - | 21 | 393 | 62.89% |
| ARM240607P00100000 | 2024-05-31 3:40PM EDT | 100.00 | 0.08 | 0.01 | 0.08 | +0.05 | +166.67% | 821 | 585 | 61.33% |
| ARM240607P00101000 | 2024-05-31 12:56PM EDT | 101.00 | 0.18 | 0.05 | 0.09 | +0.11 | +157.14% | 64 | 89 | 62.11% |
| ARM240607P00102000 | 2024-05-31 3:37PM EDT | 102.00 | 0.13 | 0.04 | 0.11 | +0.02 | +18.18% | 126 | 132 | 59.77% |
| ARM240607P00103000 | 2024-05-31 3:47PM EDT | 103.00 | 0.13 | 0.06 | 0.13 | +0.03 | +30.00% | 174 | 226 | 58.98% |
| ARM240607P00104000 | 2024-05-31 3:38PM EDT | 104.00 | 0.19 | 0.08 | 0.15 | +0.07 | +58.33% | 63 | 421 | 57.81% |
| ARM240607P00105000 | 2024-05-31 3:50PM EDT | 105.00 | 0.18 | 0.12 | 0.19 | +0.04 | +28.57% | 355 | 282 | 57.72% |
| ARM240607P00106000 | 2024-05-31 3:59PM EDT | 106.00 | 0.23 | 0.20 | 0.23 | +0.03 | +15.00% | 95 | 216 | 58.20% |
| ARM240607P00107000 | 2024-05-31 3:59PM EDT | 107.00 | 0.27 | 0.21 | 0.29 | -0.03 | -10.00% | 178 | 201 | 56.64% |
| ARM240607P00108000 | 2024-05-31 3:58PM EDT | 108.00 | 0.36 | 0.28 | 0.35 | +0.07 | +24.14% | 313 | 449 | 56.06% |
| ARM240607P00109000 | 2024-05-31 3:58PM EDT | 109.00 | 0.45 | 0.36 | 0.46 | +0.03 | +7.14% | 326 | 406 | 56.06% |
| ARM240607P00110000 | 2024-05-31 3:55PM EDT | 110.00 | 0.58 | 0.50 | 0.55 | -0.06 | -9.38% | 1,148 | 1,169 | 56.06% |
| ARM240607P00111000 | 2024-05-31 3:55PM EDT | 111.00 | 0.72 | 0.58 | 0.69 | +0.05 | +7.46% | 196 | 607 | 55.18% |
| ARM240607P00112000 | 2024-05-31 3:53PM EDT | 112.00 | 0.80 | 0.75 | 0.84 | -0.13 | -13.98% | 885 | 122 | 55.08% |
| ARM240607P00113000 | 2024-05-31 3:54PM EDT | 113.00 | 1.07 | 0.91 | 1.04 | +0.04 | +3.88% | 161 | 347 | 54.79% |
| ARM240607P00114000 | 2024-05-31 3:59PM EDT | 114.00 | 1.19 | 1.12 | 1.26 | +0.07 | +6.25% | 251 | 292 | 54.59% |
| ARM240607P00115000 | 2024-05-31 3:59PM EDT | 115.00 | 1.51 | 1.37 | 1.71 | -0.12 | -7.36% | 1,007 | 614 | 56.23% |
| ARM240607P00116000 | 2024-05-31 3:57PM EDT | 116.00 | 1.85 | 1.66 | 1.82 | +0.01 | +0.54% | 393 | 209 | 54.39% |
| ARM240607P00117000 | 2024-05-31 3:53PM EDT | 117.00 | 2.13 | 2.00 | 2.36 | -0.09 | -4.05% | 614 | 319 | 56.03% |
| ARM240607P00118000 | 2024-05-31 3:59PM EDT | 118.00 | 2.46 | 2.37 | 2.55 | -0.29 | -10.55% | 667 | 272 | 54.35% |
| ARM240607P00119000 | 2024-05-31 3:58PM EDT | 119.00 | 3.10 | 2.79 | 2.98 | -0.06 | -1.90% | 533 | 263 | 54.35% |
| ARM240607P00120000 | 2024-05-31 3:53PM EDT | 120.00 | 3.45 | 3.25 | 3.50 | -0.15 | -4.17% | 607 | 486 | 54.64% |
| ARM240607P00121000 | 2024-05-31 3:47PM EDT | 121.00 | 4.27 | 3.75 | 4.00 | +0.62 | +16.99% | 284 | 136 | 54.42% |
| ARM240607P00122000 | 2024-05-31 3:36PM EDT | 122.00 | 4.55 | 4.30 | 4.55 | -0.51 | -10.08% | 119 | 136 | 54.30% |
| ARM240607P00123000 | 2024-05-31 3:31PM EDT | 123.00 | 6.27 | 4.90 | 5.15 | +1.11 | +21.51% | 98 | 102 | 54.30% |
| ARM240607P00124000 | 2024-05-31 3:00PM EDT | 124.00 | 7.49 | 5.55 | 5.85 | +2.01 | +36.68% | 33 | 85 | 54.83% |
| ARM240607P00125000 | 2024-05-31 3:58PM EDT | 125.00 | 6.57 | 6.25 | 6.55 | -0.03 | -0.45% | 146 | 141 | 55.18% |
| ARM240607P00126000 | 2024-05-31 3:54PM EDT | 126.00 | 7.30 | 6.95 | 7.35 | +1.22 | +20.07% | 55 | 22 | 55.79% |
| ARM240607P00127000 | 2024-05-31 1:17PM EDT | 127.00 | 9.45 | 7.05 | 8.10 | +2.15 | +29.45% | 12 | 6 | 59.47% |
| ARM240607P00128000 | 2024-05-31 3:53PM EDT | 128.00 | 9.04 | 8.10 | 8.90 | +0.84 | +10.24% | 14 | 4 | 52.25% |
| ARM240607P00129000 | 2024-05-30 9:56AM EDT | 129.00 | 8.35 | 9.20 | 9.75 | 0.00 | - | 3 | 17 | 55.62% |
| ARM240607P00130000 | 2024-05-31 10:08AM EDT | 130.00 | 10.79 | 9.55 | 11.05 | -0.23 | -2.09% | 12 | 136 | 55.42% |
| ARM240607P00135000 | 2024-05-29 9:47AM EDT | 135.00 | 16.40 | 14.25 | 15.30 | 0.00 | - | 1 | 4 | 55.18% |
| ARM240607P00140000 | 2024-05-30 2:54PM EDT | 140.00 | 18.60 | 18.50 | 20.10 | 0.00 | - | 1 | 3 | 81.20% |
| ARM240607P00145000 | 2024-05-28 11:52AM EDT | 145.00 | 20.50 | 23.70 | 25.55 | 0.00 | - | 1 | 1 | 70.51% |
