La bourse est fermée
CAC 40
7 479,40 -51,32 (-0,68 %) Euro Stoxx 50
4 894,02 -8,58 (-0,18 %) Dow Jones
39 118,86 -45,20 (-0,12 %) EUR/USD
1,0716 +0,0007 (+0,06 %) Gold future
2 336,90 +0,30 (+0,01 %) Bitcoin EUR
56 785,29 -520,70 (-0,91 %)
Arm Holdings plc (ARM)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ARM241220C00100000 | 2024-06-26 10:26AM EDT | 100.00 | 70.20 | 68.90 | 70.75 | 0.00 | - | 2 | 24 | 76.03% |
| ARM241220C00105000 | 2024-06-20 9:33AM EDT | 105.00 | 71.45 | 64.90 | 66.75 | 0.00 | - | - | 1 | 74.67% |
| ARM241220C00110000 | 2024-06-21 10:22AM EDT | 110.00 | 58.20 | 61.20 | 63.60 | 0.00 | - | 6 | 18 | 75.15% |
| ARM241220C00115000 | 2024-06-27 12:49PM EDT | 115.00 | 59.95 | 57.55 | 59.30 | 0.00 | - | 1 | 14 | 73.11% |
| ARM241220C00120000 | 2024-06-28 10:59AM EDT | 120.00 | 57.85 | 54.75 | 55.85 | +1.35 | +2.39% | 7 | 30 | 73.60% |
| ARM241220C00125000 | 2024-06-28 3:54PM EDT | 125.00 | 52.16 | 50.85 | 52.65 | -2.09 | -3.85% | 1 | 8 | 72.29% |
| ARM241220C00130000 | 2024-06-26 11:25AM EDT | 130.00 | 51.15 | 47.85 | 49.55 | 0.00 | - | 8 | 6 | 72.12% |
| ARM241220C00135000 | 2024-06-27 12:41PM EDT | 135.00 | 46.56 | 44.85 | 46.60 | -0.74 | -1.56% | 1 | 21 | 71.77% |
| ARM241220C00140000 | 2024-06-28 10:50AM EDT | 140.00 | 45.90 | 42.25 | 44.00 | +0.45 | +0.99% | 1 | 13 | 72.03% |
| ARM241220C00145000 | 2024-06-27 10:45AM EDT | 145.00 | 40.60 | 39.80 | 41.25 | 0.00 | - | 10 | 12 | 71.92% |
| ARM241220C00150000 | 2024-06-28 11:15AM EDT | 150.00 | 39.00 | 37.20 | 38.80 | +0.01 | +0.03% | 2 | 12 | 71.66% |
| ARM241220C00155000 | 2024-06-28 3:08PM EDT | 155.00 | 36.08 | 35.75 | 36.50 | -3.57 | -9.00% | 2 | 28 | 72.64% |
| ARM241220C00160000 | 2024-06-28 1:01PM EDT | 160.00 | 34.00 | 33.55 | 34.30 | -3.05 | -8.23% | 14 | 88 | 72.53% |
| ARM241220C00165000 | 2024-06-28 10:05AM EDT | 165.00 | 36.00 | 30.80 | 32.30 | +1.62 | +4.71% | 1 | 1,274 | 71.75% |
| ARM241220C00170000 | 2024-06-28 11:15AM EDT | 170.00 | 30.45 | 28.75 | 30.30 | -2.05 | -6.31% | 3 | 39 | 71.51% |
| ARM241220C00175000 | 2024-06-28 9:34AM EDT | 175.00 | 28.69 | 27.05 | 28.85 | -1.86 | -6.09% | 3 | 32 | 72.03% |
| ARM241220C00180000 | 2024-06-28 2:00PM EDT | 180.00 | 26.00 | 24.80 | 26.75 | -3.68 | -12.40% | 31 | 92 | 70.98% |
| ARM241220C00185000 | 2024-06-28 1:56PM EDT | 185.00 | 25.45 | 24.60 | 25.15 | +1.38 | +5.73% | 13 | 25 | 72.52% |
| ARM241220C00190000 | 2024-06-28 12:04PM EDT | 190.00 | 24.38 | 23.15 | 23.65 | -1.27 | -4.95% | 1 | 36 | 72.59% |
| ARM241220C00195000 | 2024-06-26 12:10PM EDT | 195.00 | 23.45 | 21.85 | 22.30 | 0.00 | - | 4 | 8 | 72.78% |
| ARM241220C00200000 | 2024-06-28 3:31PM EDT | 200.00 | 20.50 | 20.50 | 20.95 | 0.00 | - | 31 | 149 | 72.74% |
| ARM241220C00240000 | 2024-06-28 2:25PM EDT | 240.00 | 13.20 | 12.70 | 13.05 | -1.95 | -12.87% | 5 | 28 | 73.38% |
| ARM241220C00250000 | 2024-06-28 2:34PM EDT | 250.00 | 11.80 | 11.30 | 11.65 | +2.95 | +33.33% | 3 | 14 | 73.57% |
Options de ventepour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ARM241220P00100000 | 2024-06-28 3:43PM EDT | 100.00 | 3.83 | 3.75 | 3.90 | +0.03 | +0.79% | 97 | 581 | 64.44% |
| ARM241220P00105000 | 2024-06-28 1:43PM EDT | 105.00 | 4.70 | 4.60 | 4.90 | -0.15 | -3.09% | 5 | 397 | 63.98% |
| ARM241220P00110000 | 2024-06-28 11:03AM EDT | 110.00 | 5.80 | 5.70 | 6.00 | +0.10 | +1.75% | 100 | 243 | 63.70% |
| ARM241220P00115000 | 2024-06-28 11:34AM EDT | 115.00 | 6.99 | 7.05 | 7.30 | +0.07 | +1.01% | 18 | 971 | 63.70% |
| ARM241220P00120000 | 2024-06-27 3:24PM EDT | 120.00 | 8.49 | 8.55 | 8.80 | 0.00 | - | 2 | 467 | 63.73% |
| ARM241220P00125000 | 2024-06-28 3:13PM EDT | 125.00 | 10.52 | 10.20 | 10.45 | -0.38 | -3.49% | 320 | 619 | 63.71% |
| ARM241220P00130000 | 2024-06-25 1:48PM EDT | 130.00 | 13.59 | 12.00 | 12.30 | 0.00 | - | 3 | 3 | 63.71% |
| ARM241220P00135000 | 2024-06-28 10:18AM EDT | 135.00 | 13.10 | 14.00 | 14.30 | -0.76 | -5.48% | 13 | 133 | 63.73% |
| ARM241220P00140000 | 2024-06-28 12:05PM EDT | 140.00 | 16.50 | 16.15 | 16.50 | -0.60 | -3.51% | 8 | 46 | 63.78% |
| ARM241220P00145000 | 2024-06-24 2:15PM EDT | 145.00 | 23.10 | 18.45 | 18.85 | 0.00 | - | 8 | 22 | 63.81% |
| ARM241220P00150000 | 2024-06-28 1:02PM EDT | 150.00 | 21.25 | 20.95 | 21.30 | -2.20 | -9.38% | 27 | 759 | 63.81% |
| ARM241220P00155000 | 2024-06-28 3:25PM EDT | 155.00 | 23.80 | 23.55 | 23.95 | +0.30 | +1.28% | 2 | 50 | 63.82% |
| ARM241220P00160000 | 2024-06-26 3:00PM EDT | 160.00 | 27.50 | 26.30 | 26.70 | 0.00 | - | 60 | 62 | 63.78% |
| ARM241220P00165000 | 2024-06-28 3:03PM EDT | 165.00 | 29.30 | 29.10 | 29.60 | +0.75 | +2.63% | 99 | 99 | 63.65% |
| ARM241220P00170000 | 2024-06-27 10:00AM EDT | 170.00 | 33.55 | 32.15 | 32.65 | 0.00 | - | 2 | 37 | 63.68% |
| ARM241220P00175000 | 2024-06-24 9:41AM EDT | 175.00 | 41.30 | 35.30 | 35.80 | 0.00 | - | 1 | 6 | 63.65% |
| ARM241220P00185000 | 2024-06-18 3:45PM EDT | 185.00 | 40.55 | 41.85 | 42.40 | 0.00 | - | - | 1 | 63.40% |
| ARM241220P00190000 | 2024-06-26 12:10PM EDT | 190.00 | 46.15 | 45.30 | 45.90 | 0.00 | - | 4 | 11 | 63.32% |
| ARM241220P00200000 | 2024-06-25 12:30PM EDT | 200.00 | 56.30 | 52.45 | 53.40 | 0.00 | - | 3 | 5 | 63.34% |
