La bourse ferme dans 1 h 54 min
CAC 40
7 617,12 +45,55 (+0,60 %) Euro Stoxx 50
4 902,27 +21,85 (+0,45 %) Dow Jones
38 832,06 +53,96 (+0,14 %) EUR/USD
1,0737 +0,0001 (+0,01 %) Gold future
2 332,00 +3,00 (+0,13 %) Bitcoin EUR
60 323,18 -645,58 (-1,06 %)
Arm Holdings plc (ARM)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 09:36AM EDT. Marché ouvert.
Options d’achatpour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ARM240719C00030000 | 2024-03-08 12:47PM EDT | 30.00 | 105.38 | 94.25 | 96.00 | 0.00 | - | 20 | 43 | 0.00% |
| ARM240719C00032500 | 2024-02-12 3:13PM EDT | 32.50 | 102.90 | 97.95 | 100.20 | 0.00 | - | 1 | 12 | 0.00% |
| ARM240719C00035000 | 2024-03-18 2:32PM EDT | 35.00 | 95.40 | 72.15 | 73.95 | 0.00 | - | 1 | 15 | 0.00% |
| ARM240719C00037500 | 2024-02-12 3:13PM EDT | 37.50 | 97.90 | 92.95 | 95.40 | 0.00 | - | 11 | 21 | 0.00% |
| ARM240719C00040000 | 2024-06-12 9:43AM EDT | 40.00 | 110.80 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| ARM240719C00045000 | 2024-02-08 11:02AM EDT | 45.00 | 70.00 | 85.10 | 89.15 | 0.00 | - | 1 | 0 | 0.00% |
| ARM240719C00047500 | 2024-02-01 1:00PM EDT | 47.50 | 25.50 | 92.90 | 95.75 | 0.00 | - | 1 | 3 | 0.00% |
| ARM240719C00050000 | 2024-06-11 11:13AM EDT | 50.00 | 95.40 | 0.00 | 0.00 | 0.00 | - | 4 | 110 | 0.00% |
| ARM240719C00052500 | 2024-04-19 1:49PM EDT | 52.50 | 40.80 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.00% |
| ARM240719C00055000 | 2024-06-10 10:41AM EDT | 55.00 | 85.35 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 0.00% |
| ARM240719C00057500 | 2024-04-15 3:56PM EDT | 57.50 | 65.80 | 55.50 | 57.50 | 0.00 | - | 44 | 54 | 0.00% |
| ARM240719C00060000 | 2024-06-04 3:41PM EDT | 60.00 | 65.99 | 0.00 | 0.00 | 0.00 | - | 1 | 208 | 0.00% |
| ARM240719C00062500 | 2024-06-14 2:27PM EDT | 62.50 | 93.17 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 0.00% |
| ARM240719C00065000 | 2024-05-28 11:41AM EDT | 65.00 | 57.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1,208 | 0.00% |
| ARM240719C00067500 | 2024-05-02 10:10AM EDT | 67.50 | 31.10 | 51.00 | 55.90 | 0.00 | - | 2 | 31 | 0.00% |
| ARM240719C00070000 | 2024-06-14 10:40AM EDT | 70.00 | 92.50 | 0.00 | 0.00 | 0.00 | - | 1 | 586 | 0.00% |
| ARM240719C00072500 | 2024-05-16 3:31PM EDT | 72.50 | 42.72 | 85.30 | 86.45 | 0.00 | - | 2 | 100 | 0.00% |
| ARM240719C00075000 | 2024-06-17 1:41PM EDT | 75.00 | 84.35 | 0.00 | 0.00 | 0.00 | - | 2 | 1,596 | 0.00% |
| ARM240719C00077500 | 2024-05-23 11:09AM EDT | 77.50 | 35.78 | 0.00 | 0.00 | 0.00 | - | 1 | 251 | 0.00% |
| ARM240719C00080000 | 2024-06-17 2:08PM EDT | 80.00 | 81.12 | 0.00 | 0.00 | 0.00 | - | 5 | 503 | 0.00% |
| ARM240719C00082500 | 2024-06-17 2:08PM EDT | 82.50 | 78.49 | 0.00 | 0.00 | 0.00 | - | 8 | 15 | 0.00% |
| ARM240719C00085000 | 2024-06-17 3:11PM EDT | 85.00 | 77.40 | 0.00 | 0.00 | 0.00 | - | 5 | 330 | 0.00% |
| ARM240719C00087500 | 2024-05-23 10:20AM EDT | 87.50 | 25.80 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
| ARM240719C00090000 | 2024-06-14 10:04AM EDT | 90.00 | 76.35 | 0.00 | 0.00 | 0.00 | - | 3 | 676 | 0.00% |
| ARM240719C00092500 | 2024-05-17 2:01PM EDT | 92.50 | 21.00 | 65.50 | 67.05 | 0.00 | - | 1 | 39 | 0.00% |
| ARM240719C00095000 | 2024-06-17 1:34PM EDT | 95.00 | 63.74 | 0.00 | 0.00 | 0.00 | - | 1 | 459 | 0.00% |
| ARM240719C00097500 | 2024-06-13 10:57AM EDT | 97.50 | 56.63 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 0.00% |
| ARM240719C00100000 | 2024-06-17 9:53AM EDT | 100.00 | 55.60 | 0.00 | 0.00 | 0.00 | - | 3 | 1,045 | 0.00% |
| ARM240719C00105000 | 2024-06-17 2:53PM EDT | 105.00 | 57.53 | 0.00 | 0.00 | 0.00 | - | 12 | 384 | 0.00% |
| ARM240719C00110000 | 2024-06-17 3:33PM EDT | 110.00 | 52.85 | 0.00 | 0.00 | 0.00 | - | 16 | 2,274 | 0.00% |
| ARM240719C00115000 | 2024-06-17 3:33PM EDT | 115.00 | 48.03 | 0.00 | 0.00 | 0.00 | - | 2 | 1,416 | 0.00% |
| ARM240719C00120000 | 2024-06-17 3:45PM EDT | 120.00 | 43.15 | 0.00 | 0.00 | 0.00 | - | 88 | 1,262 | 0.00% |
| ARM240719C00125000 | 2024-06-17 2:49PM EDT | 125.00 | 38.95 | 0.00 | 0.00 | 0.00 | - | 15 | 1,086 | 0.00% |
| ARM240719C00130000 | 2024-06-17 3:42PM EDT | 130.00 | 33.65 | 0.00 | 0.00 | 0.00 | - | 58 | 5,145 | 0.00% |
| ARM240719C00135000 | 2024-06-17 3:33PM EDT | 135.00 | 30.45 | 0.00 | 0.00 | 0.00 | - | 25 | 1,853 | 0.00% |
| ARM240719C00140000 | 2024-06-17 3:55PM EDT | 140.00 | 24.70 | 0.00 | 0.00 | 0.00 | - | 103 | 1,648 | 0.00% |
| ARM240719C00145000 | 2024-06-17 3:44PM EDT | 145.00 | 22.75 | 0.00 | 0.00 | 0.00 | - | 130 | 2,280 | 0.00% |
| ARM240719C00150000 | 2024-06-17 3:56PM EDT | 150.00 | 18.42 | 0.00 | 0.00 | 0.00 | - | 235 | 3,272 | 0.00% |
| ARM240719C00155000 | 2024-06-17 3:59PM EDT | 155.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 374 | 2,303 | 0.00% |
| ARM240719C00160000 | 2024-06-17 3:58PM EDT | 160.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 1,395 | 4,230 | 0.00% |
| ARM240719C00165000 | 2024-06-17 3:59PM EDT | 165.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 422 | 1,798 | 1.56% |
| ARM240719C00170000 | 2024-06-17 3:57PM EDT | 170.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 457 | 1,154 | 3.13% |
| ARM240719C00175000 | 2024-06-17 3:56PM EDT | 175.00 | 7.71 | 0.00 | 0.00 | 0.00 | - | 308 | 867 | 6.25% |
| ARM240719C00180000 | 2024-06-17 3:55PM EDT | 180.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 431 | 1,109 | 6.25% |
| ARM240719C00185000 | 2024-06-17 3:46PM EDT | 185.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 126 | 381 | 12.50% |
| ARM240719C00190000 | 2024-06-17 3:55PM EDT | 190.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 64 | 835 | 12.50% |
| ARM240719C00195000 | 2024-06-17 3:21PM EDT | 195.00 | 4.23 | 0.00 | 0.00 | 0.00 | - | 136 | 275 | 12.50% |
| ARM240719C00200000 | 2024-06-17 3:58PM EDT | 200.00 | 3.12 | 0.00 | 0.00 | 0.00 | - | 453 | 2,490 | 12.50% |
| ARM240719C00210000 | 2024-06-17 3:39PM EDT | 210.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 91 | 383 | 25.00% |
| ARM240719C00220000 | 2024-06-17 3:35PM EDT | 220.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 10 | 279 | 25.00% |
| ARM240719C00230000 | 2024-06-17 3:50PM EDT | 230.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 19 | 331 | 25.00% |
| ARM240719C00240000 | 2024-06-17 3:58PM EDT | 240.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 924 | 1,577 | 25.00% |
Options de ventepour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ARM240719P00030000 | 2024-06-10 10:53AM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 616 | 50.00% |
| ARM240719P00032500 | 2023-11-16 11:11AM EDT | 32.50 | 0.74 | 0.00 | 2.34 | 0.00 | - | - | 1 | 320.61% |
| ARM240719P00035000 | 2024-05-28 10:26AM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 250 | 268 | 50.00% |
| ARM240719P00037500 | 2024-06-05 11:23AM EDT | 37.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 125 | 169 | 50.00% |
| ARM240719P00040000 | 2024-05-15 11:34AM EDT | 40.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 14 | 157 | 192.19% |
| ARM240719P00042500 | 2024-06-05 9:47AM EDT | 42.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 700 | 50.00% |
| ARM240719P00045000 | 2024-06-03 12:29PM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 205 | 50.00% |
| ARM240719P00047500 | 2024-06-17 11:28AM EDT | 47.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 61 | 87 | 50.00% |
| ARM240719P00050000 | 2024-06-17 2:05PM EDT | 50.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 512 | 50.00% |
| ARM240719P00052500 | 2024-05-29 3:17PM EDT | 52.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 43 | 50.00% |
| ARM240719P00055000 | 2024-05-29 1:15PM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 60 | 1,324 | 50.00% |
| ARM240719P00057500 | 2024-06-07 10:13AM EDT | 57.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 812 | 50.00% |
| ARM240719P00060000 | 2024-06-13 9:41AM EDT | 60.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 2,041 | 50.00% |
| ARM240719P00062500 | 2024-06-13 9:30AM EDT | 62.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 9 | 297 | 50.00% |
| ARM240719P00065000 | 2024-06-17 10:55AM EDT | 65.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 1,953 | 50.00% |
| ARM240719P00067500 | 2024-06-17 10:56AM EDT | 67.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 658 | 50.00% |
| ARM240719P00070000 | 2024-06-17 10:56AM EDT | 70.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 5 | 781 | 50.00% |
| ARM240719P00072500 | 2024-06-12 9:47AM EDT | 72.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 62 | 243 | 50.00% |
| ARM240719P00075000 | 2024-06-14 12:13PM EDT | 75.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 1,704 | 50.00% |
| ARM240719P00077500 | 2024-06-17 3:18PM EDT | 77.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 15 | 791 | 50.00% |
| ARM240719P00080000 | 2024-06-17 10:57AM EDT | 80.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 11 | 1,889 | 50.00% |
| ARM240719P00082500 | 2024-06-17 10:59AM EDT | 82.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 143 | 50.00% |
| ARM240719P00085000 | 2024-06-17 1:58PM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 619 | 50.00% |
| ARM240719P00087500 | 2024-06-07 2:54PM EDT | 87.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 31 | 123 | 50.00% |
| ARM240719P00090000 | 2024-06-17 2:59PM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 14 | 1,599 | 50.00% |
| ARM240719P00092500 | 2024-06-14 3:16PM EDT | 92.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 5 | 810 | 50.00% |
| ARM240719P00095000 | 2024-06-17 3:14PM EDT | 95.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 1,734 | 50.00% |
| ARM240719P00097500 | 2024-06-17 11:11AM EDT | 97.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 13 | 469 | 25.00% |
| ARM240719P00100000 | 2024-06-17 3:25PM EDT | 100.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 59 | 3,448 | 25.00% |
| ARM240719P00105000 | 2024-06-17 3:52PM EDT | 105.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 55 | 1,728 | 25.00% |
| ARM240719P00110000 | 2024-06-17 3:41PM EDT | 110.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 293 | 3,707 | 25.00% |
| ARM240719P00115000 | 2024-06-17 3:53PM EDT | 115.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 101 | 1,919 | 25.00% |
| ARM240719P00120000 | 2024-06-17 3:51PM EDT | 120.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 233 | 2,089 | 25.00% |
| ARM240719P00125000 | 2024-06-17 3:51PM EDT | 125.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 662 | 1,464 | 25.00% |
| ARM240719P00130000 | 2024-06-17 3:59PM EDT | 130.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 314 | 1,939 | 12.50% |
| ARM240719P00135000 | 2024-06-17 3:59PM EDT | 135.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 222 | 1,764 | 12.50% |
| ARM240719P00140000 | 2024-06-17 3:57PM EDT | 140.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 453 | 1,497 | 12.50% |
| ARM240719P00145000 | 2024-06-17 3:56PM EDT | 145.00 | 5.37 | 0.00 | 0.00 | 0.00 | - | 104 | 612 | 6.25% |
| ARM240719P00150000 | 2024-06-17 3:59PM EDT | 150.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 741 | 945 | 6.25% |
| ARM240719P00155000 | 2024-06-17 3:51PM EDT | 155.00 | 9.14 | 0.00 | 0.00 | 0.00 | - | 218 | 374 | 3.13% |
| ARM240719P00160000 | 2024-06-17 3:59PM EDT | 160.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 322 | 356 | 1.56% |
| ARM240719P00165000 | 2024-06-17 3:41PM EDT | 165.00 | 14.05 | 0.00 | 0.00 | 0.00 | - | 21 | 63 | 0.00% |
| ARM240719P00170000 | 2024-06-17 3:56PM EDT | 170.00 | 18.13 | 0.00 | 0.00 | 0.00 | - | 23 | 57 | 0.00% |
| ARM240719P00175000 | 2024-06-17 12:33PM EDT | 175.00 | 23.35 | 0.00 | 0.00 | 0.00 | - | 2 | 44 | 0.00% |
| ARM240719P00180000 | 2024-06-17 11:47AM EDT | 180.00 | 27.30 | 0.00 | 0.00 | 0.00 | - | 7 | 29 | 0.00% |
| ARM240719P00185000 | 2024-06-17 3:27PM EDT | 185.00 | 28.30 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| ARM240719P00190000 | 2024-06-17 1:53PM EDT | 190.00 | 34.00 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| ARM240719P00195000 | 2024-06-14 2:42PM EDT | 195.00 | 42.30 | 0.00 | 0.00 | 0.00 | - | 9 | 10 | 0.00% |
| ARM240719P00200000 | 2024-06-14 1:20PM EDT | 200.00 | 45.56 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| ARM240719P00210000 | 2024-06-17 3:52PM EDT | 210.00 | 51.35 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ARM240719P00240000 | 2024-06-14 10:43AM EDT | 240.00 | 78.50 | 0.00 | 0.00 | 0.00 | - | 13 | 9 | 0.00% |
