La bourse ferme dans 1 h 56 min
CAC 40
7 616,64 +45,07 (+0,60 %) Euro Stoxx 50
4 902,81 +22,39 (+0,46 %) Dow Jones
38 814,49 +36,39 (+0,09 %) EUR/USD
1,0735 0,0000 (-0,00 %) Gold future
2 332,10 +3,10 (+0,13 %) Bitcoin EUR
60 347,76 -691,78 (-1,13 %)
Arm Holdings plc (ARM)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 09:34AM EDT. Marché ouvert.
Options d’achatpour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ARM240816C00035000 | 2024-06-03 10:09AM EDT | 35.00 | 91.70 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| ARM240816C00047500 | 2024-03-08 4:31PM EDT | 47.50 | 84.65 | 76.20 | 80.15 | 0.00 | - | 1 | 1 | 0.00% |
| ARM240816C00050000 | 2024-06-05 3:17PM EDT | 50.00 | 85.00 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| ARM240816C00055000 | 2024-03-19 10:26AM EDT | 55.00 | 69.30 | 50.45 | 53.05 | 0.00 | - | 3 | 4 | 0.00% |
| ARM240816C00060000 | 2024-06-17 2:06PM EDT | 60.00 | 101.60 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 0.00% |
| ARM240816C00062500 | 2024-02-08 2:57PM EDT | 62.50 | 58.47 | 70.45 | 73.60 | 0.00 | - | 1 | 0 | 0.00% |
| ARM240816C00065000 | 2024-06-17 1:52PM EDT | 65.00 | 95.47 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| ARM240816C00067500 | 2024-05-06 11:31AM EDT | 67.50 | 42.49 | 69.70 | 71.10 | 0.00 | - | 1 | 817 | 0.00% |
| ARM240816C00070000 | 2024-06-17 1:17PM EDT | 70.00 | 89.33 | 0.00 | 0.00 | 0.00 | - | 1 | 268 | 0.00% |
| ARM240816C00072500 | 2024-05-28 2:50PM EDT | 72.50 | 49.70 | 0.00 | 0.00 | 0.00 | - | 9 | 1,912 | 0.00% |
| ARM240816C00075000 | 2024-06-11 10:42AM EDT | 75.00 | 71.53 | 0.00 | 0.00 | 0.00 | - | 10 | 84 | 0.00% |
| ARM240816C00077500 | 2024-06-06 1:11PM EDT | 77.50 | 59.80 | 0.00 | 0.00 | 0.00 | - | 2 | 44 | 0.00% |
| ARM240816C00080000 | 2024-06-17 2:48PM EDT | 80.00 | 83.34 | 0.00 | 0.00 | 0.00 | - | 3 | 1,072 | 0.00% |
| ARM240816C00082500 | 2024-06-12 10:49AM EDT | 82.50 | 67.00 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| ARM240816C00085000 | 2024-06-17 2:57PM EDT | 85.00 | 78.00 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 0.00% |
| ARM240816C00087500 | 2024-05-31 10:18AM EDT | 87.50 | 36.30 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| ARM240816C00090000 | 2024-06-17 3:10PM EDT | 90.00 | 73.42 | 0.00 | 0.00 | 0.00 | - | 4 | 307 | 0.00% |
| ARM240816C00092500 | 2024-06-04 9:54AM EDT | 92.50 | 35.35 | 0.00 | 0.00 | 0.00 | - | 5 | 39 | 0.00% |
| ARM240816C00095000 | 2024-06-11 11:12AM EDT | 95.00 | 51.66 | 0.00 | 0.00 | 0.00 | - | 10 | 580 | 0.00% |
| ARM240816C00097500 | 2024-06-11 3:14PM EDT | 97.50 | 49.25 | 0.00 | 0.00 | 0.00 | - | 5 | 19 | 0.00% |
| ARM240816C00100000 | 2024-06-17 11:01AM EDT | 100.00 | 58.36 | 0.00 | 0.00 | 0.00 | - | 2 | 1,042 | 0.00% |
| ARM240816C00105000 | 2024-06-17 3:09PM EDT | 105.00 | 59.60 | 0.00 | 0.00 | 0.00 | - | 3 | 1,190 | 0.00% |
| ARM240816C00110000 | 2024-06-17 3:38PM EDT | 110.00 | 55.40 | 0.00 | 0.00 | 0.00 | - | 46 | 583 | 0.00% |
| ARM240816C00115000 | 2024-06-17 2:18PM EDT | 115.00 | 48.90 | 0.00 | 0.00 | 0.00 | - | 16 | 762 | 0.00% |
| ARM240816C00120000 | 2024-06-17 3:19PM EDT | 120.00 | 46.29 | 0.00 | 0.00 | 0.00 | - | 4 | 1,725 | 0.00% |
| ARM240816C00125000 | 2024-06-17 3:38PM EDT | 125.00 | 43.05 | 0.00 | 0.00 | 0.00 | - | 99 | 3,245 | 0.00% |
| ARM240816C00130000 | 2024-06-17 3:17PM EDT | 130.00 | 38.81 | 0.00 | 0.00 | 0.00 | - | 29 | 2,165 | 0.00% |
| ARM240816C00135000 | 2024-06-17 2:49PM EDT | 135.00 | 35.62 | 0.00 | 0.00 | 0.00 | - | 61 | 2,762 | 0.00% |
| ARM240816C00140000 | 2024-06-17 3:51PM EDT | 140.00 | 31.29 | 0.00 | 0.00 | 0.00 | - | 89 | 1,751 | 0.00% |
| ARM240816C00145000 | 2024-06-17 3:49PM EDT | 145.00 | 29.55 | 0.00 | 0.00 | 0.00 | - | 26 | 2,070 | 0.00% |
| ARM240816C00150000 | 2024-06-17 3:54PM EDT | 150.00 | 25.35 | 0.00 | 0.00 | 0.00 | - | 178 | 3,521 | 0.00% |
| ARM240816C00155000 | 2024-06-17 3:49PM EDT | 155.00 | 24.10 | 0.00 | 0.00 | 0.00 | - | 167 | 1,138 | 0.00% |
| ARM240816C00160000 | 2024-06-17 3:58PM EDT | 160.00 | 20.52 | 0.00 | 0.00 | 0.00 | - | 207 | 1,972 | 0.00% |
| ARM240816C00165000 | 2024-06-17 3:51PM EDT | 165.00 | 18.81 | 0.00 | 0.00 | 0.00 | - | 452 | 1,254 | 0.78% |
| ARM240816C00170000 | 2024-06-17 3:58PM EDT | 170.00 | 16.65 | 0.00 | 0.00 | 0.00 | - | 897 | 1,436 | 3.13% |
| ARM240816C00175000 | 2024-06-17 3:56PM EDT | 175.00 | 15.07 | 0.00 | 0.00 | 0.00 | - | 125 | 1,665 | 3.13% |
| ARM240816C00180000 | 2024-06-17 3:59PM EDT | 180.00 | 13.35 | 0.00 | 0.00 | 0.00 | - | 202 | 766 | 6.25% |
| ARM240816C00185000 | 2024-06-17 3:50PM EDT | 185.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 103 | 408 | 6.25% |
| ARM240816C00190000 | 2024-06-17 3:48PM EDT | 190.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 30 | 892 | 6.25% |
| ARM240816C00195000 | 2024-06-17 3:51PM EDT | 195.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 74 | 311 | 12.50% |
| ARM240816C00200000 | 2024-06-17 3:58PM EDT | 200.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 336 | 900 | 12.50% |
| ARM240816C00210000 | 2024-06-17 3:58PM EDT | 210.00 | 7.22 | 0.00 | 0.00 | 0.00 | - | 137 | 444 | 12.50% |
| ARM240816C00220000 | 2024-06-17 3:42PM EDT | 220.00 | 6.32 | 0.00 | 0.00 | 0.00 | - | 22 | 313 | 12.50% |
| ARM240816C00230000 | 2024-06-17 3:11PM EDT | 230.00 | 5.31 | 0.00 | 0.00 | 0.00 | - | 10 | 176 | 12.50% |
| ARM240816C00240000 | 2024-06-17 3:49PM EDT | 240.00 | 4.37 | 0.00 | 0.00 | 0.00 | - | 49 | 829 | 25.00% |
Options de ventepour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ARM240816P00035000 | 2024-06-05 11:53AM EDT | 35.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 814 | 50.00% |
| ARM240816P00037500 | 2024-04-26 12:37PM EDT | 37.50 | 0.11 | 0.00 | 0.15 | 0.00 | - | 80 | 41 | 141.80% |
| ARM240816P00040000 | 2024-05-31 11:47AM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| ARM240816P00042500 | 2024-04-18 3:57PM EDT | 42.50 | 0.20 | 0.00 | 1.50 | 0.00 | - | 1 | 11 | 179.98% |
| ARM240816P00045000 | 2024-06-04 9:39AM EDT | 45.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 50.00% |
| ARM240816P00047500 | 2024-04-03 12:49PM EDT | 47.50 | 0.15 | 0.07 | 0.63 | 0.00 | - | 5 | 8 | 146.09% |
| ARM240816P00050000 | 2024-06-17 10:32AM EDT | 50.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 675 | 50.00% |
| ARM240816P00055000 | 2024-06-11 10:59AM EDT | 55.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 389 | 50.00% |
| ARM240816P00060000 | 2024-06-14 10:21AM EDT | 60.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 20 | 1,763 | 50.00% |
| ARM240816P00062500 | 2024-05-10 9:33AM EDT | 62.50 | 0.52 | 0.03 | 0.72 | 0.00 | - | 15 | 338 | 116.50% |
| ARM240816P00065000 | 2024-06-10 3:43PM EDT | 65.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 542 | 50.00% |
| ARM240816P00067500 | 2024-06-11 10:46AM EDT | 67.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 35 | 295 | 50.00% |
| ARM240816P00070000 | 2024-06-17 2:30PM EDT | 70.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 2,310 | 50.00% |
| ARM240816P00072500 | 2024-06-11 10:58AM EDT | 72.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 28 | 608 | 50.00% |
| ARM240816P00075000 | 2024-06-17 1:22PM EDT | 75.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 1,223 | 50.00% |
| ARM240816P00077500 | 2024-06-17 1:22PM EDT | 77.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 770 | 50.00% |
| ARM240816P00080000 | 2024-06-17 3:49PM EDT | 80.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 2,150 | 25.00% |
| ARM240816P00082500 | 2024-06-11 10:49AM EDT | 82.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 4 | 336 | 25.00% |
| ARM240816P00085000 | 2024-06-17 12:05PM EDT | 85.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 872 | 25.00% |
| ARM240816P00087500 | 2024-06-05 9:42AM EDT | 87.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 6 | 126 | 25.00% |
| ARM240816P00090000 | 2024-06-17 3:19PM EDT | 90.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 207 | 1,450 | 25.00% |
| ARM240816P00092500 | 2024-06-17 2:41PM EDT | 92.50 | 0.71 | 0.00 | 0.00 | 0.00 | - | 383 | 683 | 25.00% |
| ARM240816P00095000 | 2024-06-17 2:01PM EDT | 95.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 58 | 1,806 | 25.00% |
| ARM240816P00097500 | 2024-06-17 10:14AM EDT | 97.50 | 1.29 | 0.00 | 0.00 | 0.00 | - | 2 | 1,333 | 25.00% |
| ARM240816P00100000 | 2024-06-17 3:24PM EDT | 100.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 315 | 6,380 | 25.00% |
| ARM240816P00105000 | 2024-06-17 2:54PM EDT | 105.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 11 | 2,874 | 25.00% |
| ARM240816P00110000 | 2024-06-17 3:57PM EDT | 110.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 528 | 5,504 | 25.00% |
| ARM240816P00115000 | 2024-06-17 3:55PM EDT | 115.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 120 | 1,854 | 12.50% |
| ARM240816P00120000 | 2024-06-17 3:41PM EDT | 120.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 175 | 1,790 | 12.50% |
| ARM240816P00125000 | 2024-06-17 3:51PM EDT | 125.00 | 4.56 | 0.00 | 0.00 | 0.00 | - | 68 | 1,016 | 12.50% |
| ARM240816P00130000 | 2024-06-17 3:59PM EDT | 130.00 | 6.02 | 0.00 | 0.00 | 0.00 | - | 197 | 2,437 | 12.50% |
| ARM240816P00135000 | 2024-06-17 3:59PM EDT | 135.00 | 7.53 | 0.00 | 0.00 | 0.00 | - | 324 | 748 | 12.50% |
| ARM240816P00140000 | 2024-06-17 3:53PM EDT | 140.00 | 9.19 | 0.00 | 0.00 | 0.00 | - | 68 | 825 | 6.25% |
| ARM240816P00145000 | 2024-06-17 3:44PM EDT | 145.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 28 | 968 | 6.25% |
| ARM240816P00150000 | 2024-06-17 3:56PM EDT | 150.00 | 13.45 | 0.00 | 0.00 | 0.00 | - | 83 | 1,336 | 3.13% |
| ARM240816P00155000 | 2024-06-17 3:49PM EDT | 155.00 | 15.35 | 0.00 | 0.00 | 0.00 | - | 18 | 564 | 3.13% |
| ARM240816P00160000 | 2024-06-17 3:58PM EDT | 160.00 | 18.95 | 0.00 | 0.00 | 0.00 | - | 299 | 427 | 0.78% |
| ARM240816P00165000 | 2024-06-17 3:08PM EDT | 165.00 | 20.95 | 0.00 | 0.00 | 0.00 | - | 26 | 37 | 0.00% |
| ARM240816P00170000 | 2024-06-17 3:42PM EDT | 170.00 | 24.10 | 0.00 | 0.00 | 0.00 | - | 23 | 44 | 0.00% |
| ARM240816P00175000 | 2024-06-17 3:48PM EDT | 175.00 | 27.40 | 0.00 | 0.00 | 0.00 | - | 8 | 15 | 0.00% |
| ARM240816P00180000 | 2024-06-17 10:18AM EDT | 180.00 | 34.95 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 0.00% |
| ARM240816P00185000 | 2024-06-17 9:45AM EDT | 185.00 | 36.95 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| ARM240816P00190000 | 2024-06-17 3:48PM EDT | 190.00 | 37.95 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| ARM240816P00200000 | 2024-06-17 2:08PM EDT | 200.00 | 46.90 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| ARM240816P00220000 | 2024-06-14 9:32AM EDT | 220.00 | 62.60 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| ARM240816P00230000 | 2024-04-17 1:45PM EDT | 230.00 | 118.20 | 118.60 | 120.15 | 0.00 | - | 18 | 0 | 271.08% |
| ARM240816P00240000 | 2024-06-17 2:06PM EDT | 240.00 | 81.80 | 0.00 | 0.00 | 0.00 | - | 19 | 24 | 0.00% |
