La bourse ferme dans 1 h 58 min
CAC 40
7 614,87 +43,30 (+0,57 %) Euro Stoxx 50
4 901,52 +21,10 (+0,43 %) Dow Jones
38 794,00 +15,90 (+0,04 %) EUR/USD
1,0735 0,0000 (-0,00 %) Gold future
2 331,80 +2,80 (+0,12 %) Bitcoin EUR
60 448,99 -716,38 (-1,17 %)
Arm Holdings plc (ARM)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 09:32AM EDT. Marché ouvert.
Options d’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ARM240920C00050000 | 2024-06-14 3:45PM EDT | 50.00 | 108.07 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| ARM240920C00060000 | 2024-06-04 12:52PM EDT | 60.00 | 66.41 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 0.00% |
| ARM240920C00065000 | 2024-06-04 12:51PM EDT | 65.00 | 61.85 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 0.00% |
| ARM240920C00070000 | 2024-06-13 1:24PM EDT | 70.00 | 85.22 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 0.00% |
| ARM240920C00075000 | 2024-05-28 9:55AM EDT | 75.00 | 45.00 | 0.00 | 0.00 | 0.00 | - | 5 | 41 | 0.00% |
| ARM240920C00077500 | 2024-05-15 10:41AM EDT | 77.50 | 39.70 | 81.55 | 82.90 | 0.00 | - | 2 | 3 | 0.00% |
| ARM240920C00080000 | 2024-06-17 1:42PM EDT | 80.00 | 80.71 | 0.00 | 0.00 | 0.00 | - | 2 | 119 | 0.00% |
| ARM240920C00082500 | 2024-05-10 11:38AM EDT | 82.50 | 30.31 | 55.85 | 56.90 | 0.00 | - | 50 | 60 | 0.00% |
| ARM240920C00085000 | 2024-06-13 10:03AM EDT | 85.00 | 75.26 | 0.00 | 0.00 | 0.00 | - | 1 | 90 | 0.00% |
| ARM240920C00087500 | 2024-06-03 11:02AM EDT | 87.50 | 40.90 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 0.00% |
| ARM240920C00090000 | 2024-06-12 10:09AM EDT | 90.00 | 62.54 | 0.00 | 0.00 | 0.00 | - | 4 | 200 | 0.00% |
| ARM240920C00092500 | 2024-06-03 12:39PM EDT | 92.50 | 36.10 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 0.00% |
| ARM240920C00095000 | 2024-06-17 3:11PM EDT | 95.00 | 69.80 | 0.00 | 0.00 | 0.00 | - | 1 | 281 | 0.00% |
| ARM240920C00097500 | 2024-06-14 10:09AM EDT | 97.50 | 72.53 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 0.00% |
| ARM240920C00100000 | 2024-06-17 2:30PM EDT | 100.00 | 64.03 | 0.00 | 0.00 | 0.00 | - | 10 | 489 | 0.00% |
| ARM240920C00105000 | 2024-06-14 9:50AM EDT | 105.00 | 62.30 | 0.00 | 0.00 | 0.00 | - | 1 | 113 | 0.00% |
| ARM240920C00110000 | 2024-06-14 11:22AM EDT | 110.00 | 56.49 | 0.00 | 0.00 | 0.00 | - | 20 | 498 | 0.00% |
| ARM240920C00115000 | 2024-06-14 10:01AM EDT | 115.00 | 55.50 | 0.00 | 0.00 | 0.00 | - | 1 | 531 | 0.00% |
| ARM240920C00120000 | 2024-06-17 3:28PM EDT | 120.00 | 49.95 | 0.00 | 0.00 | 0.00 | - | 19 | 328 | 0.00% |
| ARM240920C00125000 | 2024-06-17 11:19AM EDT | 125.00 | 42.43 | 0.00 | 0.00 | 0.00 | - | 21 | 691 | 0.00% |
| ARM240920C00130000 | 2024-06-17 3:47PM EDT | 130.00 | 42.10 | 0.00 | 0.00 | 0.00 | - | 27 | 2,877 | 0.00% |
| ARM240920C00135000 | 2024-06-17 2:41PM EDT | 135.00 | 38.62 | 0.00 | 0.00 | 0.00 | - | 21 | 368 | 0.00% |
| ARM240920C00140000 | 2024-06-17 3:59PM EDT | 140.00 | 34.70 | 0.00 | 0.00 | 0.00 | - | 29 | 533 | 0.00% |
| ARM240920C00145000 | 2024-06-17 1:53PM EDT | 145.00 | 31.65 | 0.00 | 0.00 | 0.00 | - | 21 | 490 | 0.00% |
| ARM240920C00150000 | 2024-06-17 3:45PM EDT | 150.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 11 | 497 | 0.00% |
| ARM240920C00155000 | 2024-06-17 3:58PM EDT | 155.00 | 26.90 | 0.00 | 0.00 | 0.00 | - | 41 | 737 | 0.00% |
| ARM240920C00160000 | 2024-06-17 3:46PM EDT | 160.00 | 25.82 | 0.00 | 0.00 | 0.00 | - | 409 | 1,271 | 0.00% |
| ARM240920C00165000 | 2024-06-17 3:35PM EDT | 165.00 | 24.14 | 0.00 | 0.00 | 0.00 | - | 119 | 913 | 0.78% |
| ARM240920C00170000 | 2024-06-17 3:58PM EDT | 170.00 | 20.93 | 0.00 | 0.00 | 0.00 | - | 64 | 1,101 | 1.56% |
| ARM240920C00175000 | 2024-06-17 3:44PM EDT | 175.00 | 20.16 | 0.00 | 0.00 | 0.00 | - | 50 | 882 | 3.13% |
| ARM240920C00180000 | 2024-06-17 3:01PM EDT | 180.00 | 18.43 | 0.00 | 0.00 | 0.00 | - | 7 | 630 | 6.25% |
| ARM240920C00185000 | 2024-06-17 2:12PM EDT | 185.00 | 16.25 | 0.00 | 0.00 | 0.00 | - | 15 | 520 | 6.25% |
| ARM240920C00190000 | 2024-06-17 3:00PM EDT | 190.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 6 | 782 | 6.25% |
| ARM240920C00195000 | 2024-06-17 12:47PM EDT | 195.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 4 | 148 | 6.25% |
| ARM240920C00200000 | 2024-06-17 3:57PM EDT | 200.00 | 12.55 | 0.00 | 0.00 | 0.00 | - | 81 | 252 | 6.25% |
| ARM240920C00210000 | 2024-06-17 3:51PM EDT | 210.00 | 11.09 | 0.00 | 0.00 | 0.00 | - | 9 | 53 | 12.50% |
| ARM240920C00220000 | 2024-06-17 3:07PM EDT | 220.00 | 9.82 | 0.00 | 0.00 | 0.00 | - | 21 | 38 | 12.50% |
| ARM240920C00230000 | 2024-06-17 10:35AM EDT | 230.00 | 7.14 | 0.00 | 0.00 | 0.00 | - | 8 | 29 | 12.50% |
| ARM240920C00240000 | 2024-06-17 3:56PM EDT | 240.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 40 | 71 | 12.50% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ARM240920P00045000 | 2024-05-14 10:37AM EDT | 45.00 | 0.20 | 0.01 | 0.60 | 0.00 | - | - | 10 | 118.75% |
| ARM240920P00047500 | 2024-06-12 1:22PM EDT | 47.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 50.00% |
| ARM240920P00050000 | 2024-05-09 10:16AM EDT | 50.00 | 0.31 | 0.01 | 0.40 | 0.00 | - | 20 | 20 | 103.42% |
| ARM240920P00055000 | 2024-06-06 9:40AM EDT | 55.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 50.00% |
| ARM240920P00060000 | 2024-06-12 3:07PM EDT | 60.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 44 | 50.00% |
| ARM240920P00065000 | 2024-06-12 1:20PM EDT | 65.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 100 | 25.00% |
| ARM240920P00070000 | 2024-06-14 3:19PM EDT | 70.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 251 | 25.00% |
| ARM240920P00075000 | 2024-06-17 11:45AM EDT | 75.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 241 | 25.00% |
| ARM240920P00077500 | 2024-06-14 11:50AM EDT | 77.50 | 0.62 | 0.00 | 0.00 | 0.00 | - | 1 | 380 | 25.00% |
| ARM240920P00080000 | 2024-06-17 9:57AM EDT | 80.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 15 | 2,950 | 25.00% |
| ARM240920P00082500 | 2024-06-12 1:33PM EDT | 82.50 | 0.72 | 0.00 | 0.00 | 0.00 | - | 25 | 962 | 25.00% |
| ARM240920P00085000 | 2024-06-17 3:30PM EDT | 85.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 1 | 1,209 | 25.00% |
| ARM240920P00087500 | 2024-06-17 3:10PM EDT | 87.50 | 0.89 | 0.00 | 0.00 | 0.00 | - | 92 | 745 | 25.00% |
| ARM240920P00090000 | 2024-06-17 3:33PM EDT | 90.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 41 | 2,006 | 25.00% |
| ARM240920P00092500 | 2024-06-17 3:41PM EDT | 92.50 | 1.21 | 0.00 | 0.00 | 0.00 | - | 330 | 484 | 25.00% |
| ARM240920P00095000 | 2024-06-17 1:56PM EDT | 95.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 52 | 1,156 | 25.00% |
| ARM240920P00097500 | 2024-06-17 1:09PM EDT | 97.50 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 152 | 25.00% |
| ARM240920P00100000 | 2024-06-17 2:18PM EDT | 100.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 11 | 1,097 | 25.00% |
| ARM240920P00105000 | 2024-06-17 3:50PM EDT | 105.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 4 | 497 | 12.50% |
| ARM240920P00110000 | 2024-06-17 3:53PM EDT | 110.00 | 3.42 | 0.00 | 0.00 | 0.00 | - | 9 | 1,438 | 12.50% |
| ARM240920P00115000 | 2024-06-17 3:34PM EDT | 115.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 14 | 386 | 12.50% |
| ARM240920P00120000 | 2024-06-17 3:50PM EDT | 120.00 | 5.42 | 0.00 | 0.00 | 0.00 | - | 57 | 778 | 12.50% |
| ARM240920P00125000 | 2024-06-17 2:22PM EDT | 125.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 15 | 633 | 12.50% |
| ARM240920P00130000 | 2024-06-17 2:52PM EDT | 130.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 27 | 427 | 12.50% |
| ARM240920P00135000 | 2024-06-17 3:32PM EDT | 135.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 16 | 106 | 6.25% |
| ARM240920P00140000 | 2024-06-17 3:24PM EDT | 140.00 | 12.05 | 0.00 | 0.00 | 0.00 | - | 30 | 55 | 6.25% |
| ARM240920P00145000 | 2024-06-17 2:38PM EDT | 145.00 | 14.45 | 0.00 | 0.00 | 0.00 | - | 27 | 186 | 6.25% |
| ARM240920P00150000 | 2024-06-17 2:14PM EDT | 150.00 | 17.25 | 0.00 | 0.00 | 0.00 | - | 118 | 251 | 3.13% |
| ARM240920P00155000 | 2024-06-17 3:04PM EDT | 155.00 | 19.11 | 0.00 | 0.00 | 0.00 | - | 138 | 160 | 1.56% |
| ARM240920P00160000 | 2024-06-17 3:52PM EDT | 160.00 | 22.15 | 0.00 | 0.00 | 0.00 | - | 58 | 151 | 0.78% |
| ARM240920P00165000 | 2024-06-17 11:41AM EDT | 165.00 | 27.10 | 0.00 | 0.00 | 0.00 | - | 32 | 35 | 0.00% |
| ARM240920P00170000 | 2024-06-17 1:44PM EDT | 170.00 | 29.16 | 0.00 | 0.00 | 0.00 | - | 10 | 20 | 0.00% |
| ARM240920P00175000 | 2024-06-14 9:36AM EDT | 175.00 | 32.20 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| ARM240920P00180000 | 2024-06-14 11:14AM EDT | 180.00 | 36.24 | 0.00 | 0.00 | 0.00 | - | - | 9 | 0.00% |
| ARM240920P00195000 | 2024-06-14 10:07AM EDT | 195.00 | 43.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
