La bourse ferme dans 1 h 51 min
CAC 40
7 617,07 +45,50 (+0,60 %) Euro Stoxx 50
4 902,57 +22,15 (+0,45 %) Dow Jones
38 852,76 +74,66 (+0,19 %) EUR/USD
1,0737 +0,0001 (+0,01 %) Gold future
2 331,20 +2,20 (+0,09 %) Bitcoin EUR
60 353,52 -535,54 (-0,88 %)
Arm Holdings plc (ARM)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 09:39AM EDT. Marché ouvert.
Options d’achatpour15 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ARM241115C00037500 | 2024-01-05 12:39PM EDT | 37.50 | 31.09 | 34.65 | 36.45 | 0.00 | - | 1 | 0 | 0.00% |
| ARM241115C00040000 | 2024-05-17 12:15PM EDT | 40.00 | 72.39 | 118.40 | 119.85 | 0.00 | - | 5 | 1 | 0.00% |
| ARM241115C00042500 | 2024-06-05 3:59PM EDT | 42.50 | 95.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ARM241115C00045000 | 2024-06-06 2:13PM EDT | 45.00 | 93.20 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| ARM241115C00050000 | 2024-06-06 2:11PM EDT | 50.00 | 88.50 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 0.00% |
| ARM241115C00055000 | 2024-06-17 1:05PM EDT | 55.00 | 105.25 | 0.00 | 0.00 | 0.00 | - | 2 | 119 | 0.00% |
| ARM241115C00060000 | 2024-06-05 11:53AM EDT | 60.00 | 74.65 | 0.00 | 0.00 | 0.00 | - | 20 | 148 | 0.00% |
| ARM241115C00062500 | 2024-03-04 4:52PM EDT | 62.50 | 80.50 | 64.55 | 68.50 | 0.00 | - | 20 | 27 | 0.00% |
| ARM241115C00065000 | 2024-05-24 11:44AM EDT | 65.00 | 52.45 | 0.00 | 0.00 | 0.00 | - | 1 | 94 | 0.00% |
| ARM241115C00067500 | 2024-05-20 3:39PM EDT | 67.50 | 45.85 | 0.00 | 0.00 | 0.00 | - | 6 | 27 | 0.00% |
| ARM241115C00070000 | 2024-05-28 10:23AM EDT | 70.00 | 55.21 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 0.00% |
| ARM241115C00072500 | 2024-06-07 2:09PM EDT | 72.50 | 66.55 | 0.00 | 0.00 | 0.00 | - | 2 | 425 | 0.00% |
| ARM241115C00075000 | 2024-06-07 2:09PM EDT | 75.00 | 64.40 | 0.00 | 0.00 | 0.00 | - | 7 | 35 | 0.00% |
| ARM241115C00077500 | 2024-06-07 10:15AM EDT | 77.50 | 64.00 | 0.00 | 0.00 | 0.00 | - | 1 | 270 | 0.00% |
| ARM241115C00080000 | 2024-06-14 3:43PM EDT | 80.00 | 80.90 | 0.00 | 0.00 | 0.00 | - | 1 | 191 | 0.00% |
| ARM241115C00082500 | 2024-04-30 11:16AM EDT | 82.50 | 29.95 | 42.95 | 44.00 | 0.00 | - | - | 1 | 0.00% |
| ARM241115C00085000 | 2024-06-14 11:12AM EDT | 85.00 | 79.70 | 0.00 | 0.00 | 0.00 | - | 1 | 258 | 0.00% |
| ARM241115C00087500 | 2024-06-07 1:04PM EDT | 87.50 | 55.50 | 0.00 | 0.00 | 0.00 | - | 22 | 25 | 0.00% |
| ARM241115C00090000 | 2024-06-14 12:11PM EDT | 90.00 | 69.50 | 0.00 | 0.00 | 0.00 | - | 3 | 113 | 0.00% |
| ARM241115C00092500 | 2024-06-03 12:29PM EDT | 92.50 | 39.10 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 0.00% |
| ARM241115C00095000 | 2024-06-14 12:23PM EDT | 95.00 | 65.53 | 0.00 | 0.00 | 0.00 | - | 2 | 605 | 0.00% |
| ARM241115C00097500 | 2024-06-14 9:30AM EDT | 97.50 | 68.55 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| ARM241115C00100000 | 2024-06-14 11:22AM EDT | 100.00 | 66.60 | 0.00 | 0.00 | 0.00 | - | 4 | 630 | 0.00% |
| ARM241115C00105000 | 2024-06-14 11:53AM EDT | 105.00 | 59.95 | 0.00 | 0.00 | 0.00 | - | 2 | 432 | 0.00% |
| ARM241115C00110000 | 2024-06-17 10:43AM EDT | 110.00 | 54.40 | 0.00 | 0.00 | 0.00 | - | 16 | 906 | 0.00% |
| ARM241115C00115000 | 2024-06-17 11:56AM EDT | 115.00 | 52.86 | 0.00 | 0.00 | 0.00 | - | 1 | 731 | 0.00% |
| ARM241115C00120000 | 2024-06-17 1:52PM EDT | 120.00 | 51.88 | 0.00 | 0.00 | 0.00 | - | 4 | 861 | 0.00% |
| ARM241115C00125000 | 2024-06-17 10:44AM EDT | 125.00 | 45.15 | 0.00 | 0.00 | 0.00 | - | 1 | 181 | 0.00% |
| ARM241115C00130000 | 2024-06-17 11:05AM EDT | 130.00 | 43.93 | 0.00 | 0.00 | 0.00 | - | 1 | 589 | 0.00% |
| ARM241115C00135000 | 2024-06-17 3:44PM EDT | 135.00 | 43.96 | 0.00 | 0.00 | 0.00 | - | 55 | 223 | 0.00% |
| ARM241115C00140000 | 2024-06-17 3:44PM EDT | 140.00 | 41.67 | 0.00 | 0.00 | 0.00 | - | 133 | 429 | 0.00% |
| ARM241115C00145000 | 2024-06-17 3:24PM EDT | 145.00 | 39.22 | 0.00 | 0.00 | 0.00 | - | 10 | 127 | 0.00% |
| ARM241115C00150000 | 2024-06-17 3:22PM EDT | 150.00 | 36.64 | 0.00 | 0.00 | 0.00 | - | 9 | 774 | 0.00% |
| ARM241115C00155000 | 2024-06-17 1:52PM EDT | 155.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 16 | 950 | 0.00% |
| ARM241115C00160000 | 2024-06-17 3:49PM EDT | 160.00 | 32.40 | 0.00 | 0.00 | 0.00 | - | 17 | 331 | 0.00% |
| ARM241115C00165000 | 2024-06-17 2:49PM EDT | 165.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 55 | 153 | 0.39% |
| ARM241115C00170000 | 2024-06-17 3:57PM EDT | 170.00 | 27.61 | 0.00 | 0.00 | 0.00 | - | 14 | 166 | 1.56% |
| ARM241115C00175000 | 2024-06-17 3:44PM EDT | 175.00 | 26.83 | 0.00 | 0.00 | 0.00 | - | 51 | 174 | 3.13% |
| ARM241115C00180000 | 2024-06-17 3:44PM EDT | 180.00 | 25.14 | 0.00 | 0.00 | 0.00 | - | 56 | 452 | 3.13% |
| ARM241115C00185000 | 2024-06-13 12:15PM EDT | 185.00 | 19.85 | 0.00 | 0.00 | 0.00 | - | 20 | 144 | 3.13% |
| ARM241115C00190000 | 2024-06-14 10:23AM EDT | 190.00 | 24.55 | 0.00 | 0.00 | 0.00 | - | 6 | 184 | 6.25% |
| ARM241115C00195000 | 2024-06-14 1:39PM EDT | 195.00 | 18.65 | 0.00 | 0.00 | 0.00 | - | 2 | 181 | 6.25% |
| ARM241115C00200000 | 2024-06-17 3:59PM EDT | 200.00 | 18.90 | 0.00 | 0.00 | 0.00 | - | 29 | 370 | 6.25% |
| ARM241115C00210000 | 2024-06-17 2:14PM EDT | 210.00 | 16.82 | 0.00 | 0.00 | 0.00 | - | 2 | 90 | 6.25% |
| ARM241115C00220000 | 2024-06-17 2:37PM EDT | 220.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 4 | 90 | 12.50% |
| ARM241115C00230000 | 2024-06-17 3:44PM EDT | 230.00 | 13.65 | 0.00 | 0.00 | 0.00 | - | 19 | 187 | 12.50% |
| ARM241115C00240000 | 2024-06-17 3:55PM EDT | 240.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | 4 | 672 | 12.50% |
Options de ventepour15 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ARM241115P00035000 | 2024-06-12 3:09PM EDT | 35.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 30 | 151 | 50.00% |
| ARM241115P00037500 | 2024-05-13 12:56PM EDT | 37.50 | 0.12 | 0.01 | 1.00 | 0.00 | - | 13 | 26 | 115.97% |
| ARM241115P00040000 | 2024-06-05 9:30AM EDT | 40.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 214 | 50.00% |
| ARM241115P00042500 | 2024-05-08 3:57PM EDT | 42.50 | 0.32 | 0.05 | 0.50 | 0.00 | - | 69 | 146 | 96.97% |
| ARM241115P00045000 | 2024-06-17 9:37AM EDT | 45.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 1 | 92 | 50.00% |
| ARM241115P00047500 | 2024-06-17 9:30AM EDT | 47.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 105 | 50.00% |
| ARM241115P00050000 | 2024-06-06 12:14PM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 45 | 159 | 50.00% |
| ARM241115P00055000 | 2024-06-17 3:54PM EDT | 55.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 1,085 | 25.00% |
| ARM241115P00060000 | 2024-06-17 3:58PM EDT | 60.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 30 | 881 | 25.00% |
| ARM241115P00062500 | 2024-05-23 10:00AM EDT | 62.50 | 0.84 | 0.00 | 0.00 | 0.00 | - | 4 | 80 | 25.00% |
| ARM241115P00065000 | 2024-06-14 1:14PM EDT | 65.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 10 | 608 | 25.00% |
| ARM241115P00067500 | 2024-06-14 2:44PM EDT | 67.50 | 0.79 | 0.00 | 0.00 | 0.00 | - | 1 | 154 | 25.00% |
| ARM241115P00070000 | 2024-06-17 3:55PM EDT | 70.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 4 | 567 | 25.00% |
| ARM241115P00072500 | 2024-06-13 9:48AM EDT | 72.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 12 | 339 | 25.00% |
| ARM241115P00075000 | 2024-06-14 11:57AM EDT | 75.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 2 | 1,559 | 25.00% |
| ARM241115P00077500 | 2024-06-17 11:11AM EDT | 77.50 | 1.53 | 0.00 | 0.00 | 0.00 | - | 97 | 531 | 25.00% |
| ARM241115P00080000 | 2024-06-17 2:46PM EDT | 80.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 6 | 2,016 | 25.00% |
| ARM241115P00082500 | 2024-06-14 3:29PM EDT | 82.50 | 1.99 | 0.00 | 0.00 | 0.00 | - | 12 | 643 | 25.00% |
| ARM241115P00085000 | 2024-06-17 9:40AM EDT | 85.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 1 | 946 | 25.00% |
| ARM241115P00087500 | 2024-06-17 2:39PM EDT | 87.50 | 2.12 | 0.00 | 0.00 | 0.00 | - | 5 | 223 | 25.00% |
| ARM241115P00090000 | 2024-06-17 3:08PM EDT | 90.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 2 | 1,029 | 25.00% |
| ARM241115P00092500 | 2024-06-14 11:13AM EDT | 92.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 50 | 1,325 | 12.50% |
| ARM241115P00095000 | 2024-06-13 10:46AM EDT | 95.00 | 3.48 | 0.00 | 0.00 | 0.00 | - | 13 | 847 | 12.50% |
| ARM241115P00097500 | 2024-06-14 9:54AM EDT | 97.50 | 3.58 | 0.00 | 0.00 | 0.00 | - | 12 | 254 | 12.50% |
| ARM241115P00100000 | 2024-06-17 2:39PM EDT | 100.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 21 | 2,437 | 12.50% |
| ARM241115P00105000 | 2024-06-17 3:14PM EDT | 105.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 29 | 1,377 | 12.50% |
| ARM241115P00110000 | 2024-06-17 2:35PM EDT | 110.00 | 6.29 | 0.00 | 0.00 | 0.00 | - | 31 | 1,440 | 12.50% |
| ARM241115P00115000 | 2024-06-17 2:02PM EDT | 115.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 491 | 12.50% |
| ARM241115P00120000 | 2024-06-17 2:45PM EDT | 120.00 | 9.09 | 0.00 | 0.00 | 0.00 | - | 12 | 449 | 12.50% |
| ARM241115P00125000 | 2024-06-17 11:19AM EDT | 125.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 15 | 322 | 6.25% |
| ARM241115P00130000 | 2024-06-17 2:45PM EDT | 130.00 | 12.67 | 0.00 | 0.00 | 0.00 | - | 9 | 191 | 6.25% |
| ARM241115P00135000 | 2024-06-14 1:23PM EDT | 135.00 | 16.25 | 0.00 | 0.00 | 0.00 | - | 5 | 594 | 6.25% |
| ARM241115P00140000 | 2024-06-14 3:53PM EDT | 140.00 | 18.73 | 0.00 | 0.00 | 0.00 | - | 19 | 89 | 6.25% |
| ARM241115P00145000 | 2024-06-17 9:31AM EDT | 145.00 | 20.14 | 0.00 | 0.00 | 0.00 | - | 10 | 32 | 3.13% |
| ARM241115P00150000 | 2024-06-14 3:58PM EDT | 150.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | 29 | 193 | 3.13% |
| ARM241115P00155000 | 2024-06-17 3:59PM EDT | 155.00 | 24.78 | 0.00 | 0.00 | 0.00 | - | 4 | 27 | 1.56% |
| ARM241115P00160000 | 2024-06-17 3:55PM EDT | 160.00 | 27.50 | 0.00 | 0.00 | 0.00 | - | 47 | 301 | 0.78% |
| ARM241115P00165000 | 2024-06-17 3:59PM EDT | 165.00 | 30.63 | 0.00 | 0.00 | 0.00 | - | 7 | 30 | 0.00% |
| ARM241115P00170000 | 2024-06-12 10:46AM EDT | 170.00 | 38.35 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.00% |
| ARM241115P00175000 | 2024-06-13 12:44PM EDT | 175.00 | 40.55 | 0.00 | 0.00 | 0.00 | - | 3 | 60 | 0.00% |
| ARM241115P00180000 | 2024-06-14 11:02AM EDT | 180.00 | 41.50 | 0.00 | 0.00 | 0.00 | - | 10 | 19 | 0.00% |
| ARM241115P00185000 | 2024-06-13 3:10PM EDT | 185.00 | 44.90 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| ARM241115P00195000 | 2024-03-12 9:56AM EDT | 195.00 | 81.80 | 71.35 | 73.85 | 0.00 | - | 1 | 1 | 123.85% |
| ARM241115P00200000 | 2024-06-14 10:04AM EDT | 200.00 | 52.05 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| ARM241115P00240000 | 2024-06-13 2:04PM EDT | 240.00 | 90.90 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
