La bourse ferme dans 1 h 58 min
CAC 40
7 613,94 +42,37 (+0,56 %) Euro Stoxx 50
4 900,93 +20,51 (+0,42 %) Dow Jones
38 788,09 +9,99 (+0,03 %) EUR/USD
1,0735 0,0000 (-0,00 %) Gold future
2 331,60 +2,60 (+0,11 %) 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’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ARM260116C00025000 | 2024-06-12 12:37PM EDT | 25.00 | 130.00 | 0.00 | 0.00 | 0.00 | - | 3 | 40 | 0.00% |
| ARM260116C00027500 | 2024-05-06 9:53AM EDT | 27.50 | 81.90 | 110.30 | 114.45 | 0.00 | - | 2 | 13 | 0.00% |
| ARM260116C00030000 | 2024-06-03 3:07PM EDT | 30.00 | 98.85 | 0.00 | 0.00 | 0.00 | - | 1 | 86 | 0.00% |
| ARM260116C00032500 | 2024-04-18 3:26PM EDT | 32.50 | 76.30 | 81.00 | 83.60 | 0.00 | - | 1 | 21 | 0.00% |
| ARM260116C00035000 | 2024-05-28 9:39AM EDT | 35.00 | 85.50 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 0.00% |
| ARM260116C00037500 | 2024-02-26 11:00AM EDT | 37.50 | 114.00 | 91.00 | 94.00 | 0.00 | - | 18 | 30 | 0.00% |
| ARM260116C00040000 | 2024-06-05 9:40AM EDT | 40.00 | 94.50 | 0.00 | 0.00 | 0.00 | - | 5 | 187 | 0.00% |
| ARM260116C00042500 | 2024-02-08 11:01AM EDT | 42.50 | 79.30 | 94.50 | 99.50 | 0.00 | - | 1 | 3 | 0.00% |
| ARM260116C00045000 | 2024-02-13 1:41PM EDT | 45.00 | 85.68 | 91.50 | 95.50 | 0.00 | - | 2 | 71 | 0.00% |
| ARM260116C00047500 | 2024-05-01 3:51PM EDT | 47.50 | 56.00 | 78.55 | 82.25 | 0.00 | - | 1 | 27 | 0.00% |
| ARM260116C00050000 | 2024-06-10 10:01AM EDT | 50.00 | 94.03 | 0.00 | 0.00 | 0.00 | - | 1 | 188 | 0.00% |
| ARM260116C00052500 | 2024-06-13 9:30AM EDT | 52.50 | 111.70 | 0.00 | 0.00 | 0.00 | - | 1 | 96 | 0.00% |
| ARM260116C00055000 | 2024-06-17 9:38AM EDT | 55.00 | 113.48 | 0.00 | 0.00 | 0.00 | - | 1 | 101 | 0.00% |
| ARM260116C00057500 | 2024-05-23 3:47PM EDT | 57.50 | 64.27 | 0.00 | 0.00 | 0.00 | - | 10 | 26 | 0.00% |
| ARM260116C00060000 | 2024-06-12 1:00PM EDT | 60.00 | 103.55 | 0.00 | 0.00 | 0.00 | - | 1 | 123 | 0.00% |
| ARM260116C00062500 | 2024-06-14 9:43AM EDT | 62.50 | 107.03 | 0.00 | 0.00 | 0.00 | - | 1 | 88 | 0.00% |
| ARM260116C00065000 | 2024-06-11 3:43PM EDT | 65.00 | 90.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2,127 | 0.00% |
| ARM260116C00067500 | 2024-06-05 2:55PM EDT | 67.50 | 79.50 | 0.00 | 0.00 | 0.00 | - | 2 | 5,137 | 0.00% |
| ARM260116C00070000 | 2024-06-13 12:59PM EDT | 70.00 | 96.10 | 0.00 | 0.00 | 0.00 | - | 1 | 11,650 | 0.00% |
| ARM260116C00072500 | 2024-06-11 12:15PM EDT | 72.50 | 88.28 | 0.00 | 0.00 | 0.00 | - | 1 | 14,075 | 0.00% |
| ARM260116C00075000 | 2024-06-17 2:35PM EDT | 75.00 | 99.53 | 0.00 | 0.00 | 0.00 | - | 10 | 9,966 | 0.00% |
| ARM260116C00077500 | 2024-05-31 12:41PM EDT | 77.50 | 58.40 | 0.00 | 0.00 | 0.00 | - | 1 | 10,803 | 0.00% |
| ARM260116C00080000 | 2024-06-14 9:47AM EDT | 80.00 | 98.45 | 0.00 | 0.00 | 0.00 | - | 5 | 1,347 | 0.00% |
| ARM260116C00082500 | 2024-05-14 10:28AM EDT | 82.50 | 55.40 | 88.45 | 89.55 | 0.00 | - | 16 | 9 | 60.60% |
| ARM260116C00085000 | 2024-06-13 2:07PM EDT | 85.00 | 88.25 | 0.00 | 0.00 | 0.00 | - | 2 | 113 | 0.00% |
| ARM260116C00087500 | 2024-06-05 3:33PM EDT | 87.50 | 67.63 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 0.00% |
| ARM260116C00090000 | 2024-06-14 11:04AM EDT | 90.00 | 90.50 | 0.00 | 0.00 | 0.00 | - | 1 | 182 | 0.00% |
| ARM260116C00092500 | 2024-05-24 12:15PM EDT | 92.50 | 47.04 | 0.00 | 0.00 | 0.00 | - | 6 | 91 | 0.00% |
| ARM260116C00095000 | 2024-06-14 10:35AM EDT | 95.00 | 89.09 | 0.00 | 0.00 | 0.00 | - | 1 | 117 | 0.00% |
| ARM260116C00097500 | 2024-06-12 1:52PM EDT | 97.50 | 80.25 | 0.00 | 0.00 | 0.00 | - | 9 | 12 | 0.00% |
| ARM260116C00100000 | 2024-06-14 2:58PM EDT | 100.00 | 81.20 | 0.00 | 0.00 | 0.00 | - | 2 | 1,472 | 0.00% |
| ARM260116C00105000 | 2024-06-14 9:54AM EDT | 105.00 | 84.67 | 0.00 | 0.00 | 0.00 | - | 5 | 1,342 | 0.00% |
| ARM260116C00110000 | 2024-06-14 3:54PM EDT | 110.00 | 76.82 | 0.00 | 0.00 | 0.00 | - | 1 | 1,304 | 0.00% |
| ARM260116C00115000 | 2024-06-17 3:30PM EDT | 115.00 | 78.75 | 0.00 | 0.00 | 0.00 | - | 4 | 1,742 | 0.00% |
| ARM260116C00120000 | 2024-06-17 3:58PM EDT | 120.00 | 74.24 | 0.00 | 0.00 | 0.00 | - | 2 | 8,087 | 0.00% |
| ARM260116C00125000 | 2024-06-17 3:58PM EDT | 125.00 | 72.03 | 0.00 | 0.00 | 0.00 | - | 10 | 3,030 | 0.00% |
| ARM260116C00130000 | 2024-06-17 10:40AM EDT | 130.00 | 66.00 | 0.00 | 0.00 | 0.00 | - | 12 | 5,343 | 0.00% |
| ARM260116C00135000 | 2024-06-17 12:29PM EDT | 135.00 | 66.57 | 0.00 | 0.00 | 0.00 | - | 2 | 8,031 | 0.00% |
| ARM260116C00140000 | 2024-06-17 1:53PM EDT | 140.00 | 65.50 | 0.00 | 0.00 | 0.00 | - | 3 | 9,668 | 0.00% |
| ARM260116C00145000 | 2024-06-17 11:41AM EDT | 145.00 | 62.30 | 0.00 | 0.00 | 0.00 | - | 3 | 2,491 | 0.00% |
| ARM260116C00150000 | 2024-06-17 3:09PM EDT | 150.00 | 63.41 | 0.00 | 0.00 | 0.00 | - | 21 | 1,182 | 0.00% |
| ARM260116C00155000 | 2024-06-17 3:41PM EDT | 155.00 | 61.76 | 0.00 | 0.00 | 0.00 | - | 6 | 116 | 0.00% |
| ARM260116C00160000 | 2024-06-17 2:05PM EDT | 160.00 | 58.00 | 0.00 | 0.00 | 0.00 | - | 48 | 267 | 0.00% |
| ARM260116C00165000 | 2024-06-17 3:41PM EDT | 165.00 | 58.20 | 0.00 | 0.00 | 0.00 | - | 6 | 77 | 0.20% |
| ARM260116C00170000 | 2024-06-17 2:33PM EDT | 170.00 | 55.80 | 0.00 | 0.00 | 0.00 | - | 2 | 497 | 0.78% |
| ARM260116C00175000 | 2024-06-17 10:46AM EDT | 175.00 | 50.40 | 0.00 | 0.00 | 0.00 | - | 2 | 68 | 1.56% |
| ARM260116C00180000 | 2024-06-17 2:43PM EDT | 180.00 | 53.35 | 0.00 | 0.00 | 0.00 | - | 3 | 174 | 1.56% |
| ARM260116C00185000 | 2024-06-17 10:23AM EDT | 185.00 | 47.30 | 0.00 | 0.00 | 0.00 | - | 1 | 121 | 1.56% |
| ARM260116C00190000 | 2024-06-11 11:29AM EDT | 190.00 | 39.30 | 0.00 | 0.00 | 0.00 | - | 1 | 169 | 3.13% |
| ARM260116C00195000 | 2024-06-12 10:01AM EDT | 195.00 | 40.30 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 3.13% |
| ARM260116C00200000 | 2024-06-14 10:29AM EDT | 200.00 | 49.79 | 0.00 | 0.00 | 0.00 | - | 4 | 1,100 | 3.13% |
| ARM260116C00210000 | 2024-06-12 3:58PM EDT | 210.00 | 40.16 | 0.00 | 0.00 | 0.00 | - | 10 | 156 | 3.13% |
| ARM260116C00220000 | 2024-06-14 10:49AM EDT | 220.00 | 43.57 | 0.00 | 0.00 | 0.00 | - | 1 | 920 | 6.25% |
| ARM260116C00230000 | 2024-06-17 1:47PM EDT | 230.00 | 39.01 | 0.00 | 0.00 | 0.00 | - | 2 | 176 | 6.25% |
| ARM260116C00240000 | 2024-06-17 2:57PM EDT | 240.00 | 38.90 | 0.00 | 0.00 | 0.00 | - | 1 | 711 | 6.25% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ARM260116P00025000 | 2024-06-11 1:53PM EDT | 25.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 2 | 392 | 25.00% |
| ARM260116P00027500 | 2024-06-11 9:30AM EDT | 27.50 | 0.68 | 0.00 | 0.00 | 0.00 | - | 1 | 97 | 25.00% |
| ARM260116P00030000 | 2024-06-17 3:46PM EDT | 30.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 11 | 4,068 | 25.00% |
| ARM260116P00032500 | 2024-06-11 10:00AM EDT | 32.50 | 0.81 | 0.00 | 0.00 | 0.00 | - | 1 | 72 | 25.00% |
| ARM260116P00035000 | 2024-06-11 9:30AM EDT | 35.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 1 | 1,427 | 25.00% |
| ARM260116P00037500 | 2024-05-09 9:32AM EDT | 37.50 | 1.75 | 0.72 | 2.84 | 0.00 | - | 2 | 291 | 75.27% |
| ARM260116P00040000 | 2024-06-13 9:33AM EDT | 40.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 148 | 25.00% |
| ARM260116P00042500 | 2024-04-19 11:35AM EDT | 42.50 | 3.23 | 1.24 | 4.35 | 0.00 | - | 10 | 38 | 76.94% |
| ARM260116P00045000 | 2024-06-12 2:58PM EDT | 45.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 9 | 673 | 25.00% |
| ARM260116P00047500 | 2024-06-05 12:49PM EDT | 47.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2 | 62 | 25.00% |
| ARM260116P00050000 | 2024-06-14 11:11AM EDT | 50.00 | 3.39 | 0.00 | 0.00 | 0.00 | - | 4 | 449 | 25.00% |
| ARM260116P00052500 | 2024-05-23 2:13PM EDT | 52.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 186 | 12.50% |
| ARM260116P00055000 | 2024-06-13 9:46AM EDT | 55.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 86 | 12.50% |
| ARM260116P00057500 | 2024-06-12 12:07PM EDT | 57.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | 15 | 76 | 12.50% |
| ARM260116P00060000 | 2024-06-13 3:23PM EDT | 60.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 20 | 367 | 12.50% |
| ARM260116P00062500 | 2024-06-14 10:33AM EDT | 62.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 93 | 12.50% |
| ARM260116P00065000 | 2024-06-17 9:52AM EDT | 65.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 993 | 12.50% |
| ARM260116P00067500 | 2024-06-17 3:20PM EDT | 67.50 | 6.10 | 0.00 | 0.00 | 0.00 | - | 15 | 1,023 | 12.50% |
| ARM260116P00070000 | 2024-06-13 3:37PM EDT | 70.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 46 | 1,747 | 12.50% |
| ARM260116P00072500 | 2024-06-17 2:46PM EDT | 72.50 | 6.95 | 0.00 | 0.00 | 0.00 | - | 1 | 380 | 12.50% |
| ARM260116P00075000 | 2024-06-17 9:33AM EDT | 75.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2,486 | 12.50% |
| ARM260116P00077500 | 2024-06-14 10:55AM EDT | 77.50 | 8.81 | 0.00 | 0.00 | 0.00 | - | 2 | 119 | 12.50% |
| ARM260116P00080000 | 2024-06-17 2:45PM EDT | 80.00 | 9.34 | 0.00 | 0.00 | 0.00 | - | 52 | 1,954 | 12.50% |
| ARM260116P00082500 | 2024-06-14 10:35AM EDT | 82.50 | 10.16 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 12.50% |
| ARM260116P00085000 | 2024-06-14 10:35AM EDT | 85.00 | 10.74 | 0.00 | 0.00 | 0.00 | - | 1 | 415 | 12.50% |
| ARM260116P00087500 | 2024-06-14 2:50PM EDT | 87.50 | 12.61 | 0.00 | 0.00 | 0.00 | - | 1 | 1,433 | 12.50% |
| ARM260116P00090000 | 2024-06-14 11:44AM EDT | 90.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 2 | 330 | 12.50% |
| ARM260116P00092500 | 2024-06-06 3:55PM EDT | 92.50 | 16.26 | 0.00 | 0.00 | 0.00 | - | 8 | 11 | 12.50% |
| ARM260116P00095000 | 2024-06-11 1:05PM EDT | 95.00 | 15.59 | 0.00 | 0.00 | 0.00 | - | 2 | 238 | 6.25% |
| ARM260116P00097500 | 2024-05-13 1:02PM EDT | 97.50 | 20.50 | 14.80 | 15.90 | 0.00 | - | 23 | 23 | 63.89% |
| ARM260116P00100000 | 2024-06-14 2:41PM EDT | 100.00 | 17.48 | 0.00 | 0.00 | 0.00 | - | 6 | 3,367 | 6.25% |
| ARM260116P00105000 | 2024-06-13 10:20AM EDT | 105.00 | 18.84 | 0.00 | 0.00 | 0.00 | - | 1 | 950 | 6.25% |
| ARM260116P00110000 | 2024-06-14 3:52PM EDT | 110.00 | 21.30 | 0.00 | 0.00 | 0.00 | - | 4 | 446 | 6.25% |
| ARM260116P00115000 | 2024-06-12 3:22PM EDT | 115.00 | 22.32 | 0.00 | 0.00 | 0.00 | - | 6 | 1,104 | 6.25% |
| ARM260116P00120000 | 2024-06-14 3:53PM EDT | 120.00 | 26.08 | 0.00 | 0.00 | 0.00 | - | 6 | 566 | 6.25% |
| ARM260116P00125000 | 2024-06-14 11:53AM EDT | 125.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | 3 | 671 | 3.13% |
| ARM260116P00130000 | 2024-06-17 10:23AM EDT | 130.00 | 32.23 | 0.00 | 0.00 | 0.00 | - | 1 | 249 | 3.13% |
| ARM260116P00135000 | 2024-06-11 11:25AM EDT | 135.00 | 35.23 | 0.00 | 0.00 | 0.00 | - | 2 | 520 | 3.13% |
| ARM260116P00140000 | 2024-06-13 11:05AM EDT | 140.00 | 36.88 | 0.00 | 0.00 | 0.00 | - | 168 | 482 | 3.13% |
| ARM260116P00145000 | 2024-06-12 9:54AM EDT | 145.00 | 40.67 | 0.00 | 0.00 | 0.00 | - | 1 | 128 | 1.56% |
| ARM260116P00150000 | 2024-06-13 11:52AM EDT | 150.00 | 41.98 | 0.00 | 0.00 | 0.00 | - | 12 | 161 | 1.56% |
| ARM260116P00155000 | 2024-06-17 9:59AM EDT | 155.00 | 45.75 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.78% |
| ARM260116P00160000 | 2024-06-12 3:23PM EDT | 160.00 | 46.80 | 0.00 | 0.00 | 0.00 | - | 4 | 43 | 0.39% |
| ARM260116P00165000 | 2024-06-13 9:30AM EDT | 165.00 | 51.65 | 0.00 | 0.00 | 0.00 | - | 10 | 20 | 0.00% |
| ARM260116P00170000 | 2024-06-12 1:31PM EDT | 170.00 | 53.95 | 0.00 | 0.00 | 0.00 | - | 7 | 45 | 0.00% |
| ARM260116P00175000 | 2024-05-07 12:18PM EDT | 175.00 | 75.25 | 62.30 | 64.55 | 0.00 | - | 8 | 22 | 69.61% |
| ARM260116P00180000 | 2024-06-14 10:48AM EDT | 180.00 | 59.50 | 0.00 | 0.00 | 0.00 | - | 13 | 32 | 0.00% |
| ARM260116P00185000 | 2024-04-19 1:26PM EDT | 185.00 | 96.08 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| ARM260116P00190000 | 2024-06-06 3:57PM EDT | 190.00 | 74.50 | 0.00 | 0.00 | 0.00 | - | 3 | 34 | 0.00% |
| ARM260116P00195000 | 2024-03-26 3:17PM EDT | 195.00 | 83.80 | 99.00 | 102.45 | 0.00 | - | 2 | 1 | 99.58% |
| ARM260116P00200000 | 2024-05-08 12:04PM EDT | 200.00 | 96.70 | 80.95 | 82.85 | 0.00 | - | 12 | 65 | 70.05% |
| ARM260116P00210000 | 2024-06-07 12:39PM EDT | 210.00 | 89.85 | 0.00 | 0.00 | 0.00 | - | 19 | 37 | 0.00% |
| ARM260116P00220000 | 2024-06-12 1:04PM EDT | 220.00 | 88.90 | 0.00 | 0.00 | 0.00 | - | 15 | 53 | 0.00% |
| ARM260116P00230000 | 2024-06-06 3:55PM EDT | 230.00 | 105.50 | 0.00 | 0.00 | 0.00 | - | 4 | 21 | 0.00% |
| ARM260116P00240000 | 2024-06-12 1:04PM EDT | 240.00 | 104.20 | 0.00 | 0.00 | 0.00 | - | 8 | 89 | 0.00% |
