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
38 861,05 +82,95 (+0,21 %) EUR/USD
1,0737 +0,0001 (+0,01 %) Gold future
2 331,30 +2,30 (+0,10 %) 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’achatpour18 juillet 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ARM250718C00045000 | 2024-05-08 10:24AM EDT | 45.00 | 67.76 | 93.85 | 97.75 | 0.00 | - | - | 12 | 0.00% |
| ARM250718C00050000 | 2024-06-14 1:35PM EDT | 50.00 | 110.40 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 0.00% |
| ARM250718C00055000 | 2024-05-23 3:17PM EDT | 55.00 | 62.38 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| ARM250718C00060000 | 2024-06-12 10:44AM EDT | 60.00 | 94.81 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| ARM250718C00065000 | 2024-06-10 10:40AM EDT | 65.00 | 82.83 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| ARM250718C00070000 | 2024-06-13 10:48AM EDT | 70.00 | 92.00 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 0.00% |
| ARM250718C00075000 | 2024-06-03 9:43AM EDT | 75.00 | 65.20 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| ARM250718C00077500 | 2024-06-10 11:30AM EDT | 77.50 | 74.53 | 0.00 | 0.00 | 0.00 | - | 4 | 18 | 0.00% |
| ARM250718C00080000 | 2024-06-17 10:51AM EDT | 80.00 | 85.03 | 0.00 | 0.00 | 0.00 | - | 5 | 27 | 0.00% |
| ARM250718C00082500 | 2024-06-12 1:25PM EDT | 82.50 | 83.95 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| ARM250718C00085000 | 2024-06-13 10:05AM EDT | 85.00 | 84.37 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| ARM250718C00087500 | 2024-06-14 11:15AM EDT | 87.50 | 85.37 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| ARM250718C00090000 | 2024-06-17 9:50AM EDT | 90.00 | 79.30 | 0.00 | 0.00 | 0.00 | - | 12 | 49 | 0.00% |
| ARM250718C00092500 | 2024-06-03 3:53PM EDT | 92.50 | 51.69 | 0.00 | 0.00 | 0.00 | - | 4 | 20 | 0.00% |
| ARM250718C00095000 | 2024-06-14 11:17AM EDT | 95.00 | 80.11 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.00% |
| ARM250718C00097500 | 2024-06-11 1:29PM EDT | 97.50 | 64.50 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| ARM250718C00100000 | 2024-06-17 10:33AM EDT | 100.00 | 73.39 | 0.00 | 0.00 | 0.00 | - | 4 | 239 | 0.00% |
| ARM250718C00105000 | 2024-06-17 3:57PM EDT | 105.00 | 74.60 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| ARM250718C00110000 | 2024-06-17 11:41AM EDT | 110.00 | 69.35 | 0.00 | 0.00 | 0.00 | - | 2 | 170 | 0.00% |
| ARM250718C00115000 | 2024-06-17 10:10AM EDT | 115.00 | 66.50 | 0.00 | 0.00 | 0.00 | - | 1 | 313 | 0.00% |
| ARM250718C00120000 | 2024-06-17 10:44AM EDT | 120.00 | 62.21 | 0.00 | 0.00 | 0.00 | - | 17 | 344 | 0.00% |
| ARM250718C00125000 | 2024-06-17 11:00AM EDT | 125.00 | 60.20 | 0.00 | 0.00 | 0.00 | - | 8 | 225 | 0.00% |
| ARM250718C00130000 | 2024-06-17 11:54AM EDT | 130.00 | 58.80 | 0.00 | 0.00 | 0.00 | - | 9 | 322 | 0.00% |
| ARM250718C00135000 | 2024-06-17 2:14PM EDT | 135.00 | 58.50 | 0.00 | 0.00 | 0.00 | - | 1 | 130 | 0.00% |
| ARM250718C00140000 | 2024-06-17 3:09PM EDT | 140.00 | 57.76 | 0.00 | 0.00 | 0.00 | - | 6 | 92 | 0.00% |
| ARM250718C00145000 | 2024-06-17 2:41PM EDT | 145.00 | 55.30 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 0.00% |
| ARM250718C00150000 | 2024-06-17 3:06PM EDT | 150.00 | 52.20 | 0.00 | 0.00 | 0.00 | - | 25 | 114 | 0.00% |
| ARM250718C00155000 | 2024-06-17 3:49PM EDT | 155.00 | 52.50 | 0.00 | 0.00 | 0.00 | - | 11 | 81 | 0.00% |
| ARM250718C00160000 | 2024-06-17 3:03PM EDT | 160.00 | 49.75 | 0.00 | 0.00 | 0.00 | - | 33 | 191 | 0.00% |
| ARM250718C00165000 | 2024-06-17 1:02PM EDT | 165.00 | 45.83 | 0.00 | 0.00 | 0.00 | - | 43 | 250 | 0.39% |
| ARM250718C00170000 | 2024-06-17 9:41AM EDT | 170.00 | 46.00 | 0.00 | 0.00 | 0.00 | - | 1 | 104 | 0.78% |
| ARM250718C00175000 | 2024-06-17 2:51PM EDT | 175.00 | 44.90 | 0.00 | 0.00 | 0.00 | - | 31 | 63 | 1.56% |
| ARM250718C00180000 | 2024-06-14 11:09AM EDT | 180.00 | 43.00 | 0.00 | 0.00 | 0.00 | - | 9 | 168 | 1.56% |
| ARM250718C00185000 | 2024-06-17 1:38PM EDT | 185.00 | 39.90 | 0.00 | 0.00 | 0.00 | - | 1 | 121 | 3.13% |
| ARM250718C00190000 | 2024-06-17 2:41PM EDT | 190.00 | 39.87 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 3.13% |
| ARM250718C00195000 | 2024-06-14 11:51AM EDT | 195.00 | 35.82 | 0.00 | 0.00 | 0.00 | - | 5 | 28 | 3.13% |
| ARM250718C00200000 | 2024-06-17 3:52PM EDT | 200.00 | 36.40 | 0.00 | 0.00 | 0.00 | - | 16 | 403 | 3.13% |
| ARM250718C00210000 | 2024-06-17 12:25PM EDT | 210.00 | 32.30 | 0.00 | 0.00 | 0.00 | - | 4 | 34 | 6.25% |
| ARM250718C00220000 | 2024-06-14 3:21PM EDT | 220.00 | 30.56 | 0.00 | 0.00 | 0.00 | - | - | 10 | 6.25% |
| ARM250718C00230000 | 2024-06-14 3:26PM EDT | 230.00 | 28.77 | 0.00 | 0.00 | 0.00 | - | - | 31 | 6.25% |
| ARM250718C00240000 | 2024-06-17 3:41PM EDT | 240.00 | 28.28 | 0.00 | 0.00 | 0.00 | - | 23 | 58 | 6.25% |
Options de ventepour18 juillet 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ARM250718P00045000 | 2024-06-03 10:10AM EDT | 45.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 60 | 152 | 25.00% |
| ARM250718P00047500 | 2024-05-14 9:52AM EDT | 47.50 | 1.79 | 0.40 | 2.20 | 0.00 | - | 1 | 22 | 71.90% |
| ARM250718P00050000 | 2024-05-22 2:04PM EDT | 50.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 2 | 46 | 25.00% |
| ARM250718P00055000 | 2024-06-03 1:21PM EDT | 55.00 | 2.71 | 0.00 | 0.00 | 0.00 | - | 8 | 176 | 25.00% |
| ARM250718P00060000 | 2024-06-17 12:36PM EDT | 60.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 1 | 373 | 25.00% |
| ARM250718P00065000 | 2024-06-11 11:33AM EDT | 65.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 9 | 428 | 12.50% |
| ARM250718P00070000 | 2024-06-17 11:07AM EDT | 70.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 6 | 565 | 12.50% |
| ARM250718P00075000 | 2024-06-17 2:39PM EDT | 75.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 13 | 525 | 12.50% |
| ARM250718P00077500 | 2024-06-14 1:09PM EDT | 77.50 | 6.07 | 0.00 | 0.00 | 0.00 | - | 1 | 281 | 12.50% |
| ARM250718P00080000 | 2024-06-14 12:16PM EDT | 80.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 10 | 3,476 | 12.50% |
| ARM250718P00082500 | 2024-06-11 12:59PM EDT | 82.50 | 7.45 | 0.00 | 0.00 | 0.00 | - | 25 | 128 | 12.50% |
| ARM250718P00085000 | 2024-06-17 2:35PM EDT | 85.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 6 | 171 | 12.50% |
| ARM250718P00087500 | 2024-06-11 12:47PM EDT | 87.50 | 8.85 | 0.00 | 0.00 | 0.00 | - | 10 | 128 | 12.50% |
| ARM250718P00090000 | 2024-06-12 3:43PM EDT | 90.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 3 | 77 | 12.50% |
| ARM250718P00092500 | 2024-06-12 12:42PM EDT | 92.50 | 9.30 | 0.00 | 0.00 | 0.00 | - | 2 | 463 | 12.50% |
| ARM250718P00095000 | 2024-06-14 11:17AM EDT | 95.00 | 10.73 | 0.00 | 0.00 | 0.00 | - | 1 | 180 | 12.50% |
| ARM250718P00097500 | 2024-06-12 3:40PM EDT | 97.50 | 11.30 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 12.50% |
| ARM250718P00100000 | 2024-06-17 3:37PM EDT | 100.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 10 | 146 | 12.50% |
| ARM250718P00105000 | 2024-06-17 3:37PM EDT | 105.00 | 12.93 | 0.00 | 0.00 | 0.00 | - | 11 | 44 | 6.25% |
| ARM250718P00110000 | 2024-06-17 2:35PM EDT | 110.00 | 15.07 | 0.00 | 0.00 | 0.00 | - | 3 | 170 | 6.25% |
| ARM250718P00115000 | 2024-06-17 12:21PM EDT | 115.00 | 17.55 | 0.00 | 0.00 | 0.00 | - | 270 | 461 | 6.25% |
| ARM250718P00120000 | 2024-06-17 11:42AM EDT | 120.00 | 20.08 | 0.00 | 0.00 | 0.00 | - | 779 | 731 | 6.25% |
| ARM250718P00125000 | 2024-06-17 1:40PM EDT | 125.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 1 | 179 | 6.25% |
| ARM250718P00130000 | 2024-06-17 2:21PM EDT | 130.00 | 24.04 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 6.25% |
| ARM250718P00135000 | 2024-06-14 2:02PM EDT | 135.00 | 28.45 | 0.00 | 0.00 | 0.00 | - | 34 | 54 | 3.13% |
| ARM250718P00140000 | 2024-06-14 2:15PM EDT | 140.00 | 31.24 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 3.13% |
| ARM250718P00145000 | 2024-06-14 2:43PM EDT | 145.00 | 34.03 | 0.00 | 0.00 | 0.00 | - | 10 | 8 | 3.13% |
| ARM250718P00150000 | 2024-06-17 2:22PM EDT | 150.00 | 34.80 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 1.56% |
| ARM250718P00155000 | 2024-06-17 9:37AM EDT | 155.00 | 38.14 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 1.56% |
| ARM250718P00160000 | 2024-06-14 2:47PM EDT | 160.00 | 42.80 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.39% |
| ARM250718P00165000 | 2024-06-12 1:35PM EDT | 165.00 | 44.65 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| ARM250718P00170000 | 2024-06-14 10:11AM EDT | 170.00 | 44.40 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| ARM250718P00175000 | 2024-06-17 12:24PM EDT | 175.00 | 51.05 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 0.00% |
| ARM250718P00180000 | 2024-06-17 1:57PM EDT | 180.00 | 53.40 | 0.00 | 0.00 | 0.00 | - | 271 | 162 | 0.00% |
| ARM250718P00185000 | 2024-06-17 12:26PM EDT | 185.00 | 57.60 | 0.00 | 0.00 | 0.00 | - | 13 | 47 | 0.00% |
| ARM250718P00190000 | 2024-06-17 12:26PM EDT | 190.00 | 61.05 | 0.00 | 0.00 | 0.00 | - | 16 | 41 | 0.00% |
| ARM250718P00195000 | 2024-06-17 12:26PM EDT | 195.00 | 64.65 | 0.00 | 0.00 | 0.00 | - | 22 | 54 | 0.00% |
| ARM250718P00200000 | 2024-06-17 2:21PM EDT | 200.00 | 67.58 | 0.00 | 0.00 | 0.00 | - | 23 | 118 | 0.00% |
| ARM250718P00210000 | 2024-06-17 12:26PM EDT | 210.00 | 75.65 | 0.00 | 0.00 | 0.00 | - | 23 | 41 | 0.00% |
| ARM250718P00220000 | 2024-06-14 12:59PM EDT | 220.00 | 84.75 | 0.00 | 0.00 | 0.00 | - | - | 35 | 0.00% |
