La bourse ferme dans 1 h 42 min
CAC 40
7 618,08 +46,51 (+0,61 %) Euro Stoxx 50
4 905,03 +24,61 (+0,50 %) Dow Jones
38 875,12 +97,02 (+0,25 %) EUR/USD
1,0747 +0,0012 (+0,11 %) Gold future
2 333,70 +4,70 (+0,20 %) Bitcoin EUR
60 433,70 -429,03 (-0,70 %)
Arm Holdings plc (ARM)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 09:48AM EDT. Marché ouvert.
Options d’achatpour26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ARM240726C00100000 | 2024-06-14 12:29PM EDT | 100.00 | 55.50 | 59.65 | 63.35 | 0.00 | - | 5 | 8 | 87.50% |
| ARM240726C00105000 | 2024-06-12 3:16PM EDT | 105.00 | 54.32 | 55.50 | 59.40 | 0.00 | - | - | 5 | 99.10% |
| ARM240726C00110000 | 2024-06-17 3:30PM EDT | 110.00 | 53.35 | 50.60 | 54.00 | 0.00 | - | 4 | 5 | 84.69% |
| ARM240726C00115000 | 2024-06-12 1:12PM EDT | 115.00 | 41.78 | 46.85 | 49.85 | 0.00 | - | - | 1 | 65.77% |
| ARM240726C00120000 | 2024-06-14 12:45PM EDT | 120.00 | 38.22 | 41.55 | 44.50 | 0.00 | - | 2 | 11 | 51.66% |
| ARM240726C00122000 | 2024-06-14 11:35AM EDT | 122.00 | 38.82 | 40.70 | 44.45 | 0.00 | - | - | 10 | 73.34% |
| ARM240726C00123000 | 2024-06-17 9:52AM EDT | 123.00 | 35.52 | 38.40 | 41.35 | 0.00 | - | 5 | 14 | 69.21% |
| ARM240726C00124000 | 2024-06-11 11:56AM EDT | 124.00 | 25.83 | 37.50 | 40.60 | 0.00 | - | 1 | 3 | 70.48% |
| ARM240726C00125000 | 2024-06-14 9:38AM EDT | 125.00 | 38.13 | 37.60 | 39.85 | 0.00 | - | 1 | 46 | 58.33% |
| ARM240726C00127000 | 2024-06-12 2:53PM EDT | 127.00 | 31.47 | 35.35 | 38.15 | 0.00 | - | - | 1 | 55.91% |
| ARM240726C00129000 | 2024-06-12 12:17PM EDT | 129.00 | 27.08 | 35.20 | 37.95 | 0.00 | - | - | 1 | 71.81% |
| ARM240726C00130000 | 2024-06-14 11:32AM EDT | 130.00 | 33.23 | 33.40 | 35.70 | 0.00 | - | 4 | 7 | 60.72% |
| ARM240726C00132000 | 2024-06-14 11:35AM EDT | 132.00 | 30.82 | 32.35 | 35.20 | 0.00 | - | 11 | 12 | 68.48% |
| ARM240726C00133000 | 2024-06-12 10:08AM EDT | 133.00 | 22.66 | 30.65 | 33.40 | 0.00 | - | - | 21 | 60.52% |
| ARM240726C00134000 | 2024-06-11 9:54AM EDT | 134.00 | 15.25 | 29.10 | 32.55 | 0.00 | - | - | 0 | 57.20% |
| ARM240726C00135000 | 2024-06-17 3:13PM EDT | 135.00 | 31.00 | 29.35 | 31.60 | 0.00 | - | 8 | 33 | 61.11% |
| ARM240726C00136000 | 2024-06-10 9:30AM EDT | 136.00 | 11.45 | 27.75 | 30.95 | 0.00 | - | 1 | 2 | 58.50% |
| ARM240726C00137000 | 2024-06-13 3:34PM EDT | 137.00 | 25.29 | 26.85 | 30.15 | 0.00 | - | 4 | 5 | 58.06% |
| ARM240726C00138000 | 2024-06-17 3:30PM EDT | 138.00 | 29.04 | 26.75 | 29.55 | 0.00 | - | 15 | 15 | 61.26% |
| ARM240726C00139000 | 2024-06-14 11:42AM EDT | 139.00 | 25.00 | 25.95 | 28.90 | 0.00 | - | 2 | 5 | 61.50% |
| ARM240726C00140000 | 2024-06-17 3:55PM EDT | 140.00 | 26.42 | 25.30 | 28.30 | 0.00 | - | 20 | 74 | 62.32% |
| ARM240726C00141000 | 2024-06-13 12:26PM EDT | 141.00 | 21.27 | 24.65 | 27.40 | 0.00 | - | 2 | 3 | 62.04% |
| ARM240726C00142000 | 2024-06-14 11:02AM EDT | 142.00 | 26.41 | 25.70 | 28.75 | 0.00 | - | 12 | 15 | 73.82% |
| ARM240726C00143000 | 2024-06-12 1:16PM EDT | 143.00 | 20.52 | 25.00 | 27.40 | 0.00 | - | 2 | 1 | 71.71% |
| ARM240726C00144000 | 2024-06-13 2:41PM EDT | 144.00 | 21.51 | 24.10 | 26.25 | 0.00 | - | 1 | 6 | 69.60% |
| ARM240726C00145000 | 2024-06-17 3:42PM EDT | 145.00 | 24.03 | 22.00 | 24.60 | 0.00 | - | 3 | 24 | 62.56% |
| ARM240726C00146000 | 2024-06-14 10:54AM EDT | 146.00 | 26.25 | 22.70 | 25.45 | 0.00 | - | 3 | 10 | 70.75% |
| ARM240726C00147000 | 2024-06-14 2:19PM EDT | 147.00 | 18.85 | 20.70 | 23.55 | 0.00 | - | 1 | 9 | 63.44% |
| ARM240726C00150000 | 2024-06-17 3:07PM EDT | 150.00 | 20.98 | 19.35 | 20.45 | 0.00 | - | 46 | 99 | 61.67% |
| ARM240726C00152500 | 2024-06-17 12:58PM EDT | 152.50 | 17.51 | 18.15 | 19.60 | 0.00 | - | 4 | 12 | 64.15% |
| ARM240726C00155000 | 2024-06-17 3:03PM EDT | 155.00 | 17.96 | 17.00 | 18.25 | 0.00 | - | 30 | 82 | 64.97% |
| ARM240726C00157500 | 2024-06-17 3:46PM EDT | 157.50 | 16.65 | 15.40 | 16.50 | 0.00 | - | 11 | 14 | 63.31% |
| ARM240726C00160000 | 2024-06-18 9:30AM EDT | 160.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 15 | 403 | 0.00% |
| ARM240726C00162500 | 2024-06-17 3:17PM EDT | 162.50 | 14.42 | 13.85 | 15.15 | 0.00 | - | 21 | 15 | 68.07% |
| ARM240726C00165000 | 2024-06-17 3:26PM EDT | 165.00 | 13.20 | 12.25 | 13.65 | 0.00 | - | 115 | 74 | 66.00% |
| ARM240726C00167500 | 2024-06-17 3:25PM EDT | 167.50 | 12.35 | 12.15 | 13.35 | 0.00 | - | 7 | 13 | 69.98% |
| ARM240726C00170000 | 2024-06-17 3:06PM EDT | 170.00 | 11.53 | 11.20 | 12.55 | 0.00 | - | 9 | 80 | 70.47% |
| ARM240726C00172500 | 2024-06-17 10:58AM EDT | 172.50 | 8.71 | 10.40 | 10.55 | 0.00 | - | 2 | 3 | 68.19% |
| ARM240726C00175000 | 2024-06-17 10:10AM EDT | 175.00 | 8.75 | 8.90 | 10.40 | 0.00 | - | 3 | 54 | 68.34% |
| ARM240726C00177500 | 2024-06-17 2:58PM EDT | 177.50 | 9.16 | 7.80 | 9.15 | 0.00 | - | 8 | 6 | 66.48% |
| ARM240726C00180000 | 2024-06-17 2:58PM EDT | 180.00 | 8.50 | 7.50 | 8.40 | 0.00 | - | 6 | 58 | 67.54% |
| ARM240726C00185000 | 2024-06-17 1:51PM EDT | 185.00 | 6.52 | 6.20 | 7.20 | 0.00 | - | 3 | 16 | 67.91% |
| ARM240726C00190000 | 2024-06-17 3:35PM EDT | 190.00 | 6.35 | 5.30 | 6.15 | 0.00 | - | 2 | 18 | 68.80% |
| ARM240726C00195000 | 2024-06-17 2:30PM EDT | 195.00 | 5.05 | 4.85 | 5.75 | 0.00 | - | 11 | 19 | 72.05% |
| ARM240726C00200000 | 2024-06-17 3:55PM EDT | 200.00 | 4.24 | 3.95 | 5.10 | 0.00 | - | 32 | 54 | 72.62% |
| ARM240726C00210000 | 2024-06-14 3:57PM EDT | 210.00 | 3.18 | 2.13 | 4.10 | 0.00 | - | - | 12 | 72.39% |
| ARM240726C00220000 | 2024-06-17 9:56AM EDT | 220.00 | 2.33 | 1.51 | 2.98 | 0.00 | - | 2 | 3 | 73.36% |
| ARM240726C00230000 | 2024-06-17 9:31AM EDT | 230.00 | 2.07 | 0.97 | 2.40 | 0.00 | - | 1 | 1 | 75.02% |
| ARM240726C00240000 | 2024-06-17 2:51PM EDT | 240.00 | 1.50 | 0.96 | 1.75 | 0.00 | - | 7 | 12 | 77.61% |
Options de ventepour26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ARM240726P00085000 | 2024-06-11 12:17PM EDT | 85.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 11 | 50.00% |
| ARM240726P00090000 | 2024-06-14 2:19PM EDT | 90.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 50.00% |
| ARM240726P00095000 | 2024-06-11 12:17PM EDT | 95.00 | 0.28 | 0.09 | 0.48 | 0.00 | - | - | 10 | 82.42% |
| ARM240726P00100000 | 2024-06-14 12:38PM EDT | 100.00 | 0.40 | 0.00 | 0.55 | 0.00 | - | 10 | 29 | 75.00% |
| ARM240726P00105000 | 2024-06-17 3:15PM EDT | 105.00 | 0.34 | 0.07 | 0.68 | 0.00 | - | 2 | 40 | 72.02% |
| ARM240726P00110000 | 2024-06-17 2:40PM EDT | 110.00 | 0.55 | 0.21 | 1.78 | 0.00 | - | 11 | 48 | 79.44% |
| ARM240726P00115000 | 2024-06-17 2:40PM EDT | 115.00 | 0.81 | 0.39 | 1.15 | 0.00 | - | 39 | 137 | 67.97% |
| ARM240726P00120000 | 2024-06-17 3:22PM EDT | 120.00 | 1.15 | 0.92 | 1.57 | 0.00 | - | 13 | 97 | 68.46% |
| ARM240726P00122000 | 2024-06-14 10:08AM EDT | 122.00 | 1.42 | 0.68 | 2.30 | 0.00 | - | 8 | 18 | 68.70% |
| ARM240726P00123000 | 2024-06-17 11:21AM EDT | 123.00 | 2.00 | 0.74 | 2.10 | 0.00 | - | 1 | 9 | 66.31% |
| ARM240726P00124000 | 2024-06-17 10:27AM EDT | 124.00 | 2.62 | 1.16 | 1.78 | 0.00 | - | 2 | 13 | 65.45% |
| ARM240726P00125000 | 2024-06-17 3:48PM EDT | 125.00 | 1.61 | 1.28 | 2.19 | 0.00 | - | 50 | 83 | 67.02% |
| ARM240726P00126000 | 2024-06-17 3:50PM EDT | 126.00 | 1.81 | 1.41 | 2.35 | 0.00 | - | 9 | 14 | 67.07% |
| ARM240726P00127000 | 2024-06-17 10:14AM EDT | 127.00 | 2.89 | 1.64 | 2.51 | 0.00 | - | 1 | 24 | 67.53% |
| ARM240726P00128000 | 2024-06-14 12:20PM EDT | 128.00 | 3.70 | 1.26 | 3.10 | 0.00 | - | 4 | 6 | 66.99% |
| ARM240726P00129000 | 2024-06-14 2:27PM EDT | 129.00 | 3.75 | 1.86 | 2.84 | 0.00 | - | 6 | 19 | 67.02% |
| ARM240726P00130000 | 2024-06-17 3:55PM EDT | 130.00 | 2.50 | 1.62 | 2.99 | 0.00 | - | 44 | 48 | 65.01% |
| ARM240726P00131000 | 2024-06-17 12:18PM EDT | 131.00 | 3.39 | 1.54 | 3.60 | 0.00 | - | 3 | 6 | 65.80% |
| ARM240726P00132000 | 2024-06-14 10:08AM EDT | 132.00 | 2.83 | 2.40 | 3.15 | 0.00 | - | 13 | 9 | 65.93% |
| ARM240726P00133000 | 2024-06-14 2:50PM EDT | 133.00 | 4.45 | 2.58 | 3.35 | 0.00 | - | 11 | 54 | 65.86% |
| ARM240726P00134000 | 2024-06-14 11:44AM EDT | 134.00 | 4.65 | 2.78 | 3.80 | 0.00 | - | 3 | 15 | 66.77% |
| ARM240726P00135000 | 2024-06-17 3:55PM EDT | 135.00 | 3.50 | 3.10 | 4.05 | 0.00 | - | 32 | 82 | 67.24% |
| ARM240726P00136000 | 2024-06-17 10:21AM EDT | 136.00 | 5.55 | 1.94 | 4.65 | 0.00 | - | 6 | 12 | 63.43% |
| ARM240726P00137000 | 2024-06-17 3:40PM EDT | 137.00 | 3.80 | 2.98 | 4.80 | 0.00 | - | 1 | 4 | 66.06% |
| ARM240726P00138000 | 2024-06-17 10:50AM EDT | 138.00 | 6.40 | 3.55 | 4.40 | 0.00 | - | 28 | 37 | 64.92% |
| ARM240726P00139000 | 2024-06-11 2:18PM EDT | 139.00 | 8.78 | 3.45 | 5.30 | 0.00 | - | 3 | 3 | 65.88% |
| ARM240726P00140000 | 2024-06-17 3:40PM EDT | 140.00 | 4.56 | 3.55 | 5.85 | 0.00 | - | 56 | 76 | 66.22% |
| ARM240726P00141000 | 2024-06-14 12:07PM EDT | 141.00 | 7.35 | 4.50 | 5.75 | 0.00 | - | 24 | 31 | 67.10% |
| ARM240726P00142000 | 2024-06-18 9:30AM EDT | 142.00 | 5.35 | 0.00 | 0.00 | +0.20 | +4.04% | 3 | 15 | 12.50% |
| ARM240726P00143000 | 2024-06-17 9:30AM EDT | 143.00 | 6.50 | 4.95 | 5.60 | 0.00 | - | 1 | 13 | 64.32% |
| ARM240726P00144000 | 2024-06-14 12:32PM EDT | 144.00 | 8.50 | 5.55 | 6.55 | 0.00 | - | - | 15 | 67.07% |
| ARM240726P00145000 | 2024-06-18 9:30AM EDT | 145.00 | 6.30 | 5.50 | 6.40 | -0.60 | -8.70% | 3 | 59 | 64.56% |
| ARM240726P00147000 | 2024-06-17 3:26PM EDT | 147.00 | 6.90 | 6.15 | 7.20 | 0.00 | - | 3 | 27 | 64.80% |
| ARM240726P00148000 | 2024-06-17 1:02PM EDT | 148.00 | 8.51 | 6.45 | 8.90 | 0.00 | - | 1 | 4 | 68.29% |
| ARM240726P00150000 | 2024-06-17 3:55PM EDT | 150.00 | 8.35 | 7.75 | 8.85 | 0.00 | - | 58 | 241 | 67.48% |
| ARM240726P00152500 | 2024-06-17 12:58PM EDT | 152.50 | 10.55 | 8.35 | 9.15 | 0.00 | - | 23 | 31 | 64.50% |
| ARM240726P00155000 | 2024-06-18 9:30AM EDT | 155.00 | 10.55 | 9.15 | 10.50 | -0.15 | -1.40% | 1 | 203 | 64.43% |
| ARM240726P00157500 | 2024-06-17 11:24AM EDT | 157.50 | 13.64 | 10.70 | 11.75 | 0.00 | - | 7 | 11 | 65.58% |
| ARM240726P00160000 | 2024-06-17 3:51PM EDT | 160.00 | 13.05 | 11.70 | 12.85 | 0.00 | - | 86 | 25 | 64.66% |
| ARM240726P00162500 | 2024-06-17 3:41PM EDT | 162.50 | 14.00 | 13.90 | 15.15 | 0.00 | - | 23 | 78 | 69.10% |
| ARM240726P00165000 | 2024-06-17 9:33AM EDT | 165.00 | 17.30 | 15.00 | 16.30 | 0.00 | - | 1 | 3 | 67.85% |
| ARM240726P00175000 | 2024-06-13 12:42PM EDT | 175.00 | 29.24 | 21.35 | 22.75 | 0.00 | - | 1 | 1 | 68.77% |
| ARM240726P00180000 | 2024-06-13 12:42PM EDT | 180.00 | 33.29 | 24.45 | 25.85 | 0.00 | - | 1 | 1 | 66.99% |
| ARM240726P00185000 | 2024-06-13 12:42PM EDT | 185.00 | 37.76 | 27.95 | 29.30 | 0.00 | - | 1 | 1 | 65.88% |
| ARM240726P00190000 | 2024-06-13 12:42PM EDT | 190.00 | 41.57 | 32.25 | 35.90 | 0.00 | - | 1 | 1 | 74.50% |
| ARM240726P00195000 | 2024-06-17 9:42AM EDT | 195.00 | 39.22 | 36.90 | 38.90 | 0.00 | - | 1 | 2 | 73.73% |
