La bourse ferme dans 1 h 56 min
CAC 40
7 616,75 +45,18 (+0,60 %) Euro Stoxx 50
4 902,05 +21,63 (+0,44 %) Dow Jones
38 826,51 +48,41 (+0,12 %) EUR/USD
1,0735 0,0000 (-0,00 %) Gold future
2 332,20 +3,20 (+0,14 %) 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’achatpour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ARM241018C00060000 | 2024-06-04 12:57PM EDT | 60.00 | 67.02 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| ARM241018C00065000 | 2024-05-30 12:43PM EDT | 65.00 | 57.35 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 0.00% |
| ARM241018C00070000 | 2024-06-14 3:45PM EDT | 70.00 | 88.50 | 0.00 | 0.00 | 0.00 | - | 2 | 52 | 0.00% |
| ARM241018C00075000 | 2024-05-21 9:33AM EDT | 75.00 | 39.60 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
| ARM241018C00077500 | 2024-05-28 11:44AM EDT | 77.50 | 49.60 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 0.00% |
| ARM241018C00080000 | 2024-06-05 3:02PM EDT | 80.00 | 56.85 | 0.00 | 0.00 | 0.00 | - | 3 | 74 | 0.00% |
| ARM241018C00082500 | 2024-06-17 3:20PM EDT | 82.50 | 81.75 | 0.00 | 0.00 | 0.00 | - | 4 | 12 | 0.00% |
| ARM241018C00085000 | 2024-06-13 10:03AM EDT | 85.00 | 75.99 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| ARM241018C00087500 | 2024-06-11 10:42AM EDT | 87.50 | 61.13 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| ARM241018C00090000 | 2024-06-11 12:19PM EDT | 90.00 | 60.45 | 0.00 | 0.00 | 0.00 | - | 1 | 108 | 0.00% |
| ARM241018C00092500 | 2024-06-17 3:11PM EDT | 92.50 | 73.05 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 0.00% |
| ARM241018C00095000 | 2024-06-17 3:34PM EDT | 95.00 | 71.45 | 0.00 | 0.00 | 0.00 | - | 2 | 151 | 0.00% |
| ARM241018C00097500 | 2024-06-07 10:15AM EDT | 97.50 | 46.25 | 0.00 | 0.00 | 0.00 | - | 3 | 75 | 0.00% |
| ARM241018C00100000 | 2024-06-12 3:03PM EDT | 100.00 | 61.99 | 0.00 | 0.00 | 0.00 | - | 10 | 727 | 0.00% |
| ARM241018C00105000 | 2024-06-14 3:57PM EDT | 105.00 | 59.05 | 0.00 | 0.00 | 0.00 | - | 2 | 52 | 0.00% |
| ARM241018C00110000 | 2024-06-17 3:47PM EDT | 110.00 | 58.48 | 0.00 | 0.00 | 0.00 | - | 13 | 575 | 0.00% |
| ARM241018C00115000 | 2024-06-17 2:39PM EDT | 115.00 | 54.30 | 0.00 | 0.00 | 0.00 | - | 3 | 198 | 0.00% |
| ARM241018C00120000 | 2024-06-14 11:42AM EDT | 120.00 | 47.79 | 0.00 | 0.00 | 0.00 | - | 7 | 443 | 0.00% |
| ARM241018C00125000 | 2024-06-17 1:06PM EDT | 125.00 | 45.30 | 0.00 | 0.00 | 0.00 | - | 3 | 566 | 0.00% |
| ARM241018C00130000 | 2024-06-17 3:40PM EDT | 130.00 | 44.56 | 0.00 | 0.00 | 0.00 | - | 42 | 299 | 0.00% |
| ARM241018C00135000 | 2024-06-17 1:53PM EDT | 135.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 5 | 93 | 0.00% |
| ARM241018C00140000 | 2024-06-17 9:52AM EDT | 140.00 | 34.10 | 0.00 | 0.00 | 0.00 | - | 14 | 273 | 0.00% |
| ARM241018C00145000 | 2024-06-17 2:45PM EDT | 145.00 | 35.42 | 0.00 | 0.00 | 0.00 | - | 5 | 119 | 0.00% |
| ARM241018C00150000 | 2024-06-17 3:27PM EDT | 150.00 | 33.37 | 0.00 | 0.00 | 0.00 | - | 2 | 737 | 0.00% |
| ARM241018C00155000 | 2024-06-17 3:56PM EDT | 155.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 54 | 331 | 0.00% |
| ARM241018C00160000 | 2024-06-17 3:59PM EDT | 160.00 | 27.50 | 0.00 | 0.00 | 0.00 | - | 74 | 693 | 0.00% |
| ARM241018C00165000 | 2024-06-17 3:52PM EDT | 165.00 | 25.90 | 0.00 | 0.00 | 0.00 | - | 18 | 142 | 0.78% |
| ARM241018C00170000 | 2024-06-17 3:53PM EDT | 170.00 | 24.10 | 0.00 | 0.00 | 0.00 | - | 69 | 1,279 | 1.56% |
| ARM241018C00175000 | 2024-06-17 3:51PM EDT | 175.00 | 22.69 | 0.00 | 0.00 | 0.00 | - | 30 | 137 | 3.13% |
| ARM241018C00180000 | 2024-06-17 3:49PM EDT | 180.00 | 21.55 | 0.00 | 0.00 | 0.00 | - | 4 | 473 | 3.13% |
| ARM241018C00185000 | 2024-06-17 2:09PM EDT | 185.00 | 19.37 | 0.00 | 0.00 | 0.00 | - | 1 | 68 | 6.25% |
| ARM241018C00190000 | 2024-06-17 3:40PM EDT | 190.00 | 18.55 | 0.00 | 0.00 | 0.00 | - | 3 | 150 | 6.25% |
| ARM241018C00195000 | 2024-06-17 2:31PM EDT | 195.00 | 16.95 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 6.25% |
| ARM241018C00200000 | 2024-06-17 3:45PM EDT | 200.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 29 | 865 | 6.25% |
| ARM241018C00210000 | 2024-06-17 10:34AM EDT | 210.00 | 12.37 | 0.00 | 0.00 | 0.00 | - | 4 | 310 | 12.50% |
| ARM241018C00220000 | 2024-06-17 2:46PM EDT | 220.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 6 | 472 | 12.50% |
| ARM241018C00230000 | 2024-06-17 10:56AM EDT | 230.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 10 | 24 | 12.50% |
| ARM241018C00240000 | 2024-06-17 2:42PM EDT | 240.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 12.50% |
Options de ventepour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ARM241018P00045000 | 2024-06-14 11:25AM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| ARM241018P00050000 | 2024-04-24 10:38AM EDT | 50.00 | 0.69 | 0.02 | 1.09 | 0.00 | - | - | 2 | 105.27% |
| ARM241018P00055000 | 2024-05-10 9:30AM EDT | 55.00 | 0.57 | 0.03 | 0.87 | 0.00 | - | 5 | 16 | 93.95% |
| ARM241018P00060000 | 2024-06-14 12:51PM EDT | 60.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 6 | 175 | 25.00% |
| ARM241018P00065000 | 2024-06-11 10:41AM EDT | 65.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 75 | 25.00% |
| ARM241018P00070000 | 2024-06-17 9:41AM EDT | 70.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 2 | 239 | 25.00% |
| ARM241018P00075000 | 2024-06-17 12:53PM EDT | 75.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 2 | 1,461 | 25.00% |
| ARM241018P00077500 | 2024-06-06 11:55AM EDT | 77.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 39 | 136 | 25.00% |
| ARM241018P00080000 | 2024-06-17 12:05PM EDT | 80.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 14 | 236 | 25.00% |
| ARM241018P00082500 | 2024-06-12 1:57PM EDT | 82.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2 | 1,058 | 25.00% |
| ARM241018P00085000 | 2024-06-17 2:43PM EDT | 85.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 6 | 810 | 25.00% |
| ARM241018P00087500 | 2024-06-05 10:46AM EDT | 87.50 | 2.37 | 0.00 | 0.00 | 0.00 | - | 3 | 121 | 25.00% |
| ARM241018P00090000 | 2024-06-14 2:05PM EDT | 90.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 5 | 1,497 | 25.00% |
| ARM241018P00092500 | 2024-06-14 3:07PM EDT | 92.50 | 2.30 | 0.00 | 0.00 | 0.00 | - | 5 | 262 | 25.00% |
| ARM241018P00095000 | 2024-06-17 3:52PM EDT | 95.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 3 | 1,053 | 25.00% |
| ARM241018P00097500 | 2024-06-17 3:03PM EDT | 97.50 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 12.50% |
| ARM241018P00100000 | 2024-06-17 3:52PM EDT | 100.00 | 2.87 | 0.00 | 0.00 | 0.00 | - | 66 | 2,295 | 12.50% |
| ARM241018P00105000 | 2024-06-17 3:35PM EDT | 105.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 167 | 936 | 12.50% |
| ARM241018P00110000 | 2024-06-17 3:44PM EDT | 110.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 44 | 936 | 12.50% |
| ARM241018P00115000 | 2024-06-17 1:02PM EDT | 115.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 2 | 861 | 12.50% |
| ARM241018P00120000 | 2024-06-17 3:59PM EDT | 120.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 114 | 911 | 12.50% |
| ARM241018P00125000 | 2024-06-17 2:43PM EDT | 125.00 | 8.53 | 0.00 | 0.00 | 0.00 | - | 68 | 319 | 12.50% |
| ARM241018P00130000 | 2024-06-17 2:45PM EDT | 130.00 | 10.24 | 0.00 | 0.00 | 0.00 | - | 11 | 253 | 6.25% |
| ARM241018P00135000 | 2024-06-17 2:07PM EDT | 135.00 | 12.35 | 0.00 | 0.00 | 0.00 | - | 5 | 1,034 | 6.25% |
| ARM241018P00140000 | 2024-06-17 10:31AM EDT | 140.00 | 16.78 | 0.00 | 0.00 | 0.00 | - | 10 | 103 | 6.25% |
| ARM241018P00145000 | 2024-06-17 3:28PM EDT | 145.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 5 | 90 | 3.13% |
| ARM241018P00150000 | 2024-06-17 3:39PM EDT | 150.00 | 18.62 | 0.00 | 0.00 | 0.00 | - | 34 | 50 | 3.13% |
| ARM241018P00155000 | 2024-06-17 11:55AM EDT | 155.00 | 23.65 | 0.00 | 0.00 | 0.00 | - | 18 | 44 | 1.56% |
| ARM241018P00160000 | 2024-06-17 3:52PM EDT | 160.00 | 24.45 | 0.00 | 0.00 | 0.00 | - | 18 | 37 | 0.39% |
| ARM241018P00165000 | 2024-06-17 3:43PM EDT | 165.00 | 26.95 | 0.00 | 0.00 | 0.00 | - | 50 | 58 | 0.00% |
| ARM241018P00170000 | 2024-06-14 10:15AM EDT | 170.00 | 29.35 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| ARM241018P00175000 | 2024-06-13 10:35AM EDT | 175.00 | 36.07 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| ARM241018P00180000 | 2024-03-08 12:31PM EDT | 180.00 | 64.52 | 59.60 | 61.55 | 0.00 | - | 1 | 1 | 131.98% |
| ARM241018P00185000 | 2024-06-14 12:44PM EDT | 185.00 | 44.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ARM241018P00190000 | 2024-06-17 12:51PM EDT | 190.00 | 45.80 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| ARM241018P00195000 | 2024-04-17 11:53AM EDT | 195.00 | 85.35 | 83.40 | 85.50 | 0.00 | - | - | 0 | 167.88% |
| ARM241018P00200000 | 2024-06-17 10:50AM EDT | 200.00 | 56.75 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
| ARM241018P00210000 | 2024-03-05 4:24PM EDT | 210.00 | 89.50 | 89.05 | 90.50 | 0.00 | - | - | 1 | 151.25% |
| ARM241018P00220000 | 2024-03-04 11:05AM EDT | 220.00 | 94.65 | 95.35 | 97.05 | 0.00 | - | 10 | 10 | 147.64% |
