La bourse ferme dans 1 h 35 min
CAC 40
7 623,92 +52,35 (+0,69 %) Euro Stoxx 50
4 909,75 +29,33 (+0,60 %) Dow Jones
38 871,88 +93,78 (+0,24 %) EUR/USD
1,0748 +0,0013 (+0,12 %) Gold future
2 336,00 +7,00 (+0,30 %) Bitcoin EUR
60 289,98 -390,37 (-0,64 %)
Arm Holdings plc (ARM)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 09:54AM EDT. Marché ouvert.
Options d’achatpour12 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ARM240712C00090000 | 2024-06-11 12:01PM EDT | 90.00 | 56.30 | 71.75 | 75.65 | 0.00 | - | 1 | 1 | 169.80% |
| ARM240712C00107000 | 2024-06-13 10:08AM EDT | 107.00 | 50.00 | 55.10 | 58.05 | 0.00 | - | 1 | 1 | 126.20% |
| ARM240712C00108000 | 2024-06-07 1:16PM EDT | 108.00 | 31.47 | 54.25 | 57.10 | 0.00 | - | 1 | 1 | 125.51% |
| ARM240712C00110000 | 2024-06-11 12:07PM EDT | 110.00 | 36.00 | 52.65 | 54.95 | 0.00 | - | 1 | 3 | 122.93% |
| ARM240712C00115000 | 2024-06-10 12:34PM EDT | 115.00 | 27.83 | 46.85 | 50.50 | 0.00 | - | 2 | 7 | 110.16% |
| ARM240712C00117000 | 2024-06-11 1:37PM EDT | 117.00 | 30.21 | 45.25 | 48.15 | 0.00 | - | 1 | 2 | 106.23% |
| ARM240712C00118000 | 2024-06-14 9:35AM EDT | 118.00 | 44.76 | 43.90 | 46.95 | 0.00 | - | 6 | 43 | 100.29% |
| ARM240712C00119000 | 2024-06-14 9:47AM EDT | 119.00 | 43.30 | 43.65 | 45.90 | 0.00 | - | 1 | 21 | 103.00% |
| ARM240712C00120000 | 2024-06-14 9:47AM EDT | 120.00 | 42.59 | 42.90 | 45.00 | 0.00 | - | 1 | 6 | 103.15% |
| ARM240712C00121000 | 2024-06-17 3:03PM EDT | 121.00 | 41.94 | 41.20 | 44.65 | 0.00 | - | 4 | 10 | 100.71% |
| ARM240712C00122000 | 2024-06-17 11:07AM EDT | 122.00 | 36.55 | 39.75 | 43.55 | 0.00 | - | 1 | 1 | 95.14% |
| ARM240712C00123000 | 2024-06-05 10:06AM EDT | 123.00 | 13.86 | 40.05 | 42.20 | 0.00 | - | 1 | 2 | 98.93% |
| ARM240712C00124000 | 2024-06-13 9:56AM EDT | 124.00 | 35.90 | 39.10 | 41.90 | 0.00 | - | 1 | 9 | 101.10% |
| ARM240712C00125000 | 2024-06-17 3:31PM EDT | 125.00 | 38.55 | 38.15 | 41.05 | 0.00 | - | 1 | 21 | 100.02% |
| ARM240712C00126000 | 2024-06-17 3:42PM EDT | 126.00 | 37.03 | 37.60 | 39.25 | 0.00 | - | 1 | 6 | 95.95% |
| ARM240712C00127000 | 2024-06-17 3:44PM EDT | 127.00 | 36.15 | 36.00 | 38.00 | 0.00 | - | 1 | 12 | 89.07% |
| ARM240712C00128000 | 2024-06-14 9:51AM EDT | 128.00 | 37.55 | 34.65 | 37.45 | 0.00 | - | 3 | 13 | 87.57% |
| ARM240712C00129000 | 2024-06-11 1:46PM EDT | 129.00 | 20.21 | 34.60 | 36.45 | 0.00 | - | 4 | 3 | 90.60% |
| ARM240712C00130000 | 2024-06-17 1:15PM EDT | 130.00 | 30.45 | 33.40 | 36.30 | 0.00 | - | 7 | 64 | 91.76% |
| ARM240712C00131000 | 2024-06-14 10:33AM EDT | 131.00 | 35.00 | 32.65 | 34.50 | 0.00 | - | 4 | 39 | 86.84% |
| ARM240712C00132000 | 2024-06-14 1:42PM EDT | 132.00 | 26.10 | 31.80 | 33.80 | 0.00 | - | 1 | 15 | 86.94% |
| ARM240712C00133000 | 2024-06-13 2:34PM EDT | 133.00 | 27.00 | 31.30 | 33.30 | 0.00 | - | 10 | 33 | 89.50% |
| ARM240712C00134000 | 2024-06-18 9:30AM EDT | 134.00 | 28.80 | 30.20 | 32.05 | +2.60 | +9.92% | 10 | 111 | 85.68% |
| ARM240712C00135000 | 2024-06-14 2:04PM EDT | 135.00 | 22.84 | 29.75 | 31.20 | 0.00 | - | 5 | 40 | 86.65% |
| ARM240712C00136000 | 2024-06-12 12:07PM EDT | 136.00 | 19.65 | 28.35 | 30.60 | 0.00 | - | 24 | 10 | 84.42% |
| ARM240712C00137000 | 2024-06-14 3:43PM EDT | 137.00 | 24.50 | 27.65 | 30.05 | 0.00 | - | 4 | 8 | 85.40% |
| ARM240712C00138000 | 2024-06-17 3:45PM EDT | 138.00 | 26.60 | 27.25 | 28.35 | 0.00 | - | 3 | 15 | 82.73% |
| ARM240712C00139000 | 2024-06-12 12:42PM EDT | 139.00 | 19.35 | 26.40 | 28.50 | 0.00 | - | 1 | 3 | 85.75% |
| ARM240712C00140000 | 2024-06-17 9:44AM EDT | 140.00 | 23.49 | 25.80 | 26.55 | 0.00 | - | 1 | 69 | 81.24% |
| ARM240712C00141000 | 2024-06-13 10:28AM EDT | 141.00 | 19.45 | 24.55 | 26.50 | 0.00 | - | 1 | 103 | 81.69% |
| ARM240712C00142000 | 2024-06-14 9:33AM EDT | 142.00 | 22.80 | 23.65 | 25.95 | 0.00 | - | 6 | 9 | 81.45% |
| ARM240712C00143000 | 2024-06-17 12:20PM EDT | 143.00 | 19.60 | 22.75 | 24.65 | 0.00 | - | 2 | 6 | 78.32% |
| ARM240712C00144000 | 2024-06-17 1:48PM EDT | 144.00 | 20.03 | 22.55 | 23.80 | 0.00 | - | 3 | 28 | 79.47% |
| ARM240712C00145000 | 2024-06-17 3:48PM EDT | 145.00 | 21.53 | 21.00 | 23.75 | 0.00 | - | 10 | 81 | 78.50% |
| ARM240712C00146000 | 2024-06-14 10:18AM EDT | 146.00 | 25.00 | 20.95 | 22.85 | 0.00 | - | 1 | 55 | 79.79% |
| ARM240712C00147000 | 2024-06-17 2:47PM EDT | 147.00 | 19.56 | 19.75 | 21.80 | 0.00 | - | 2 | 9 | 76.42% |
| ARM240712C00148000 | 2024-06-17 3:48PM EDT | 148.00 | 19.49 | 19.30 | 21.40 | 0.00 | - | 1 | 8 | 77.86% |
| ARM240712C00149000 | 2024-06-17 12:18PM EDT | 149.00 | 15.85 | 19.00 | 20.75 | 0.00 | - | 1 | 17 | 78.83% |
| ARM240712C00150000 | 2024-06-18 9:35AM EDT | 150.00 | 18.26 | 18.05 | 19.65 | +0.96 | +5.55% | 21 | 109 | 76.06% |
| ARM240712C00152500 | 2024-06-17 2:52PM EDT | 152.50 | 15.50 | 16.75 | 17.30 | -0.85 | -5.20% | 2 | 190 | 73.82% |
| ARM240712C00155000 | 2024-06-18 9:37AM EDT | 155.00 | 15.58 | 15.55 | 16.15 | +0.43 | +2.84% | 6 | 503 | 75.23% |
| ARM240712C00157500 | 2024-06-17 2:49PM EDT | 157.50 | 14.00 | 14.35 | 14.90 | 0.00 | - | 92 | 219 | 75.78% |
| ARM240712C00160000 | 2024-06-18 9:30AM EDT | 160.00 | 11.75 | 12.90 | 13.40 | -0.85 | -6.75% | 9 | 210 | 74.33% |
| ARM240712C00162500 | 2024-06-17 3:16PM EDT | 162.50 | 11.15 | 11.70 | 12.25 | 0.00 | - | 76 | 59 | 74.23% |
| ARM240712C00165000 | 2024-06-18 9:37AM EDT | 165.00 | 10.90 | 10.60 | 11.15 | +0.55 | +5.31% | 5 | 168 | 74.10% |
| ARM240712C00167500 | 2024-06-17 12:36PM EDT | 167.50 | 7.90 | 9.65 | 10.05 | 0.00 | - | 15 | 25 | 73.97% |
| ARM240712C00170000 | 2024-06-17 3:56PM EDT | 170.00 | 7.35 | 8.85 | 9.30 | 0.00 | - | 36 | 109 | 74.90% |
| ARM240712C00172500 | 2024-06-17 12:36PM EDT | 172.50 | 6.45 | 7.70 | 8.20 | 0.00 | - | 8 | 21 | 73.28% |
| ARM240712C00175000 | 2024-06-18 9:36AM EDT | 175.00 | 7.13 | 7.00 | 7.40 | +1.03 | +16.89% | 13 | 55 | 73.52% |
| ARM240712C00177500 | 2024-06-17 2:39PM EDT | 177.50 | 5.95 | 6.50 | 6.90 | 0.00 | - | 17 | 16 | 74.95% |
| ARM240712C00180000 | 2024-06-18 9:33AM EDT | 180.00 | 6.00 | 5.80 | 6.25 | +0.50 | +9.09% | 30 | 101 | 74.93% |
| ARM240712C00185000 | 2024-06-17 3:49PM EDT | 185.00 | 4.41 | 4.75 | 5.15 | 0.00 | - | 5 | 38 | 75.61% |
| ARM240712C00190000 | 2024-06-17 2:37PM EDT | 190.00 | 3.55 | 3.85 | 4.25 | 0.00 | - | 212 | 116 | 76.22% |
| ARM240712C00195000 | 2024-06-17 1:37PM EDT | 195.00 | 2.60 | 3.10 | 3.45 | 0.00 | - | 3 | 56 | 76.54% |
| ARM240712C00200000 | 2024-06-18 9:34AM EDT | 200.00 | 2.75 | 2.65 | 2.89 | +0.38 | +16.03% | 3 | 79 | 78.10% |
| ARM240712C00210000 | 2024-06-17 2:56PM EDT | 210.00 | 1.63 | 1.85 | 2.09 | 0.00 | - | 20 | 65 | 80.69% |
| ARM240712C00220000 | 2024-06-18 9:37AM EDT | 220.00 | 1.43 | 1.25 | 1.50 | +0.41 | +40.20% | 4 | 26 | 82.52% |
| ARM240712C00230000 | 2024-06-18 9:34AM EDT | 230.00 | 0.93 | 0.95 | 1.07 | +0.08 | +9.41% | 4 | 3 | 85.03% |
| ARM240712C00240000 | 2024-06-18 9:39AM EDT | 240.00 | 0.72 | 0.65 | 0.77 | +0.12 | +20.00% | 30 | 27 | 86.47% |
Options de ventepour12 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ARM240712P00085000 | 2024-06-05 11:46AM EDT | 85.00 | 0.14 | 0.00 | 1.25 | 0.00 | - | - | 1 | 137.60% |
| ARM240712P00090000 | 2024-06-06 10:26AM EDT | 90.00 | 0.17 | 0.00 | 0.10 | 0.00 | - | - | 15 | 88.28% |
| ARM240712P00095000 | 2024-06-17 11:32AM EDT | 95.00 | 0.07 | 0.00 | 1.46 | 0.00 | - | 2 | 17 | 120.12% |
| ARM240712P00100000 | 2024-06-13 9:50AM EDT | 100.00 | 0.09 | 0.05 | 1.00 | 0.00 | - | 10 | 42 | 103.32% |
| ARM240712P00105000 | 2024-06-13 9:43AM EDT | 105.00 | 0.16 | 0.08 | 1.20 | 0.00 | - | 1 | 85 | 97.90% |
| ARM240712P00107000 | 2024-06-17 1:03PM EDT | 107.00 | 0.15 | 0.03 | 1.25 | 0.00 | - | 1 | 116 | 94.24% |
| ARM240712P00108000 | 2024-06-17 1:40PM EDT | 108.00 | 0.15 | 0.04 | 0.14 | 0.00 | - | 1 | 176 | 67.38% |
| ARM240712P00109000 | 2024-06-17 2:42PM EDT | 109.00 | 0.13 | 0.04 | 0.18 | 0.00 | - | 2 | 6 | 67.77% |
| ARM240712P00110000 | 2024-06-17 9:46AM EDT | 110.00 | 0.29 | 0.10 | 0.25 | 0.00 | - | 1 | 42 | 70.90% |
| ARM240712P00111000 | 2024-06-12 1:06PM EDT | 111.00 | 0.35 | 0.06 | 0.24 | 0.00 | - | 10 | 18 | 67.77% |
| ARM240712P00112000 | 2024-06-14 12:04PM EDT | 112.00 | 0.51 | 0.04 | 0.28 | 0.00 | - | 1 | 17 | 66.99% |
| ARM240712P00113000 | 2024-06-13 12:16PM EDT | 113.00 | 0.40 | 0.06 | 0.32 | 0.00 | - | 1 | 4 | 67.38% |
| ARM240712P00114000 | 2024-06-17 10:28AM EDT | 114.00 | 0.57 | 0.11 | 0.26 | 0.00 | - | 1 | 1 | 65.63% |
| ARM240712P00115000 | 2024-06-17 11:00AM EDT | 115.00 | 0.28 | 0.13 | 0.26 | -0.22 | -30.56% | 1 | 37 | 64.75% |
| ARM240712P00116000 | 2024-06-11 1:11PM EDT | 116.00 | 0.80 | 0.12 | 0.36 | 0.00 | - | 3 | 5 | 65.43% |
| ARM240712P00117000 | 2024-06-17 3:22PM EDT | 117.00 | 0.28 | 0.18 | 0.30 | 0.00 | - | 1 | 10 | 63.97% |
| ARM240712P00118000 | 2024-06-17 3:48PM EDT | 118.00 | 0.28 | 0.21 | 0.38 | 0.00 | - | 2 | 7 | 64.75% |
| ARM240712P00119000 | 2024-06-17 1:06PM EDT | 119.00 | 0.52 | 0.25 | 0.37 | 0.00 | - | 1 | 9 | 63.77% |
| ARM240712P00120000 | 2024-06-17 3:48PM EDT | 120.00 | 0.38 | 0.28 | 0.43 | 0.00 | - | 32 | 96 | 63.87% |
| ARM240712P00121000 | 2024-06-17 3:58PM EDT | 121.00 | 0.42 | 0.32 | 0.45 | 0.00 | - | 5 | 7 | 63.28% |
| ARM240712P00122000 | 2024-06-17 3:22PM EDT | 122.00 | 0.48 | 0.45 | 0.54 | 0.00 | - | 5 | 17 | 64.94% |
| ARM240712P00123000 | 2024-06-17 9:46AM EDT | 123.00 | 1.00 | 0.42 | 0.58 | 0.00 | - | 1 | 215 | 63.48% |
| ARM240712P00124000 | 2024-06-17 9:59AM EDT | 124.00 | 1.20 | 0.47 | 0.63 | 0.00 | - | 5 | 62 | 63.14% |
| ARM240712P00125000 | 2024-06-18 9:31AM EDT | 125.00 | 0.69 | 0.54 | 0.69 | +0.04 | +6.15% | 4 | 349 | 63.09% |
| ARM240712P00126000 | 2024-06-17 3:21PM EDT | 126.00 | 0.74 | 0.65 | 0.78 | 0.00 | - | 5 | 18 | 63.57% |
| ARM240712P00127000 | 2024-06-14 2:59PM EDT | 127.00 | 1.55 | 0.67 | 0.86 | 0.00 | - | 4 | 21 | 62.94% |
| ARM240712P00128000 | 2024-06-13 2:57PM EDT | 128.00 | 1.36 | 0.74 | 0.95 | 0.00 | - | 3 | 40 | 62.79% |
| ARM240712P00129000 | 2024-06-17 3:48PM EDT | 129.00 | 0.90 | 0.79 | 1.00 | 0.00 | - | 30 | 30 | 62.01% |
| ARM240712P00130000 | 2024-06-17 3:53PM EDT | 130.00 | 1.09 | 0.92 | 1.07 | 0.00 | - | 105 | 242 | 61.99% |
| ARM240712P00131000 | 2024-06-17 10:22AM EDT | 131.00 | 2.26 | 0.98 | 1.19 | 0.00 | - | 1 | 6 | 61.67% |
| ARM240712P00132000 | 2024-06-17 3:50PM EDT | 132.00 | 1.23 | 1.07 | 1.36 | 0.00 | - | 3 | 32 | 61.87% |
| ARM240712P00133000 | 2024-06-17 3:43PM EDT | 133.00 | 1.36 | 1.23 | 1.45 | 0.00 | - | 3 | 15 | 61.82% |
| ARM240712P00134000 | 2024-06-13 9:45AM EDT | 134.00 | 2.10 | 1.25 | 1.55 | 0.00 | - | 1 | 7 | 60.84% |
| ARM240712P00135000 | 2024-06-18 9:38AM EDT | 135.00 | 1.63 | 1.63 | 1.70 | -0.13 | -7.39% | 1 | 309 | 62.28% |
| ARM240712P00136000 | 2024-06-17 2:59PM EDT | 136.00 | 1.84 | 1.61 | 1.85 | 0.00 | - | 22 | 48 | 61.21% |
| ARM240712P00137000 | 2024-06-18 9:31AM EDT | 137.00 | 2.08 | 1.71 | 1.98 | -1.62 | -43.78% | 1 | 38 | 60.62% |
| ARM240712P00138000 | 2024-06-17 3:14PM EDT | 138.00 | 2.20 | 1.88 | 2.14 | 0.00 | - | 33 | 42 | 60.50% |
| ARM240712P00139000 | 2024-06-17 2:43PM EDT | 139.00 | 2.45 | 2.10 | 2.38 | 0.00 | - | 176 | 178 | 60.94% |
| ARM240712P00140000 | 2024-06-18 9:34AM EDT | 140.00 | 2.50 | 2.30 | 2.56 | -0.19 | -7.06% | 2 | 130 | 60.82% |
| ARM240712P00141000 | 2024-06-14 10:24AM EDT | 141.00 | 3.21 | 2.51 | 2.76 | 0.00 | - | 3 | 6 | 60.72% |
| ARM240712P00142000 | 2024-06-17 11:42AM EDT | 142.00 | 4.35 | 2.72 | 3.00 | 0.00 | - | 11 | 15 | 60.71% |
| ARM240712P00143000 | 2024-06-17 11:42AM EDT | 143.00 | 3.15 | 2.87 | 3.15 | -1.46 | -31.67% | 3 | 16 | 59.94% |
| ARM240712P00144000 | 2024-06-17 3:16PM EDT | 144.00 | 3.55 | 3.20 | 3.55 | 0.00 | - | 5 | 72 | 60.86% |
| ARM240712P00145000 | 2024-06-17 1:10PM EDT | 145.00 | 3.90 | 3.40 | 3.75 | -1.05 | -21.21% | 1 | 41 | 60.32% |
| ARM240712P00146000 | 2024-06-17 11:16AM EDT | 146.00 | 5.50 | 3.70 | 4.05 | 0.00 | - | 11 | 14 | 60.45% |
| ARM240712P00147000 | 2024-06-17 3:02PM EDT | 147.00 | 4.49 | 3.95 | 4.35 | 0.00 | - | 2 | 14 | 60.28% |
| ARM240712P00148000 | 2024-06-18 9:39AM EDT | 148.00 | 4.50 | 4.25 | 4.65 | -0.61 | -10.66% | 4 | 13 | 60.21% |
| ARM240712P00149000 | 2024-06-17 9:34AM EDT | 149.00 | 7.05 | 4.65 | 5.00 | 0.00 | - | 3 | 5 | 60.54% |
| ARM240712P00150000 | 2024-06-18 9:32AM EDT | 150.00 | 5.05 | 4.80 | 5.15 | -0.10 | -1.94% | 2 | 58 | 59.20% |
| ARM240712P00152500 | 2024-06-17 2:40PM EDT | 152.50 | 6.56 | 5.90 | 6.15 | 0.00 | - | 21 | 54 | 60.08% |
| ARM240712P00155000 | 2024-06-18 9:32AM EDT | 155.00 | 6.75 | 6.75 | 7.15 | -0.50 | -6.90% | 1 | 113 | 59.46% |
| ARM240712P00157500 | 2024-06-17 1:05PM EDT | 157.50 | 10.25 | 8.00 | 8.45 | 0.00 | - | 32 | 68 | 60.40% |
| ARM240712P00160000 | 2024-06-17 3:42PM EDT | 160.00 | 9.55 | 8.95 | 9.40 | 0.00 | - | 42 | 86 | 58.75% |
| ARM240712P00162500 | 2024-06-17 2:52PM EDT | 162.50 | 10.59 | 10.40 | 10.90 | -0.56 | -5.02% | 1 | 40 | 59.66% |
| ARM240712P00165000 | 2024-06-17 2:26PM EDT | 165.00 | 13.60 | 11.65 | 12.25 | 0.00 | - | 1 | 26 | 58.95% |
| ARM240712P00170000 | 2024-06-18 9:34AM EDT | 170.00 | 15.50 | 14.90 | 15.35 | -1.35 | -8.01% | 3 | 5 | 59.27% |
| ARM240712P00172500 | 2024-06-14 11:03AM EDT | 172.50 | 19.70 | 16.55 | 17.00 | 0.00 | - | - | 2 | 58.98% |
| ARM240712P00175000 | 2024-06-17 10:00AM EDT | 175.00 | 23.70 | 18.15 | 18.75 | 0.00 | - | 10 | 11 | 58.31% |
| ARM240712P00180000 | 2024-06-14 12:29PM EDT | 180.00 | 29.30 | 22.15 | 22.75 | 0.00 | - | 1 | 4 | 59.84% |
| ARM240712P00185000 | 2024-06-12 10:12AM EDT | 185.00 | 36.91 | 25.80 | 27.15 | 0.00 | - | - | 1 | 59.81% |
| ARM240712P00190000 | 2024-06-13 10:15AM EDT | 190.00 | 39.35 | 29.40 | 31.45 | 0.00 | - | 6 | 6 | 56.91% |
| ARM240712P00210000 | 2024-06-17 10:21AM EDT | 210.00 | 55.15 | 46.55 | 49.80 | 0.00 | - | 1 | 0 | 70.58% |
| ARM240712P00240000 | 2024-06-14 10:27AM EDT | 240.00 | 74.66 | 76.05 | 79.10 | 0.00 | - | - | 1 | 80.47% |
