La bourse ferme dans 1 h 55 min
CAC 40
7 616,47 +44,90 (+0,59 %) Euro Stoxx 50
4 901,85 +21,43 (+0,44 %) Dow Jones
38 829,83 +51,73 (+0,13 %) EUR/USD
1,0735 0,0000 (-0,00 %) Gold future
2 332,20 +3,20 (+0,14 %) Bitcoin EUR
60 315,67 -645,50 (-1,06 %)
Arm Holdings plc (ARM)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 09:35AM EDT. Marché ouvert.
Options d’achatpour18 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ARM260618C00045000 | 2024-06-11 1:07PM EDT | 45.00 | 109.72 | 0.00 | 0.00 | 0.00 | - | 6 | 16 | 0.00% |
| ARM260618C00050000 | 2024-06-17 12:55PM EDT | 50.00 | 117.20 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 0.00% |
| ARM260618C00055000 | 2024-05-09 9:38AM EDT | 55.00 | 58.34 | 90.55 | 94.35 | 0.00 | - | 1 | 1 | 0.00% |
| ARM260618C00060000 | 2024-06-12 9:30AM EDT | 60.00 | 98.15 | 0.00 | 0.00 | 0.00 | - | 1 | 91 | 0.00% |
| ARM260618C00065000 | 2024-06-10 9:30AM EDT | 65.00 | 85.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| ARM260618C00070000 | 2024-06-14 10:49AM EDT | 70.00 | 108.44 | 0.00 | 0.00 | 0.00 | - | 10 | 34 | 0.00% |
| ARM260618C00075000 | 2024-06-14 11:23AM EDT | 75.00 | 101.00 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
| ARM260618C00077500 | 2024-05-29 9:42AM EDT | 77.50 | 64.00 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| ARM260618C00080000 | 2024-06-17 9:45AM EDT | 80.00 | 100.50 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 0.00% |
| ARM260618C00082500 | 2024-05-28 12:00PM EDT | 82.50 | 64.63 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| ARM260618C00085000 | 2024-06-13 9:45AM EDT | 85.00 | 95.00 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 0.00% |
| ARM260618C00087500 | 2024-06-12 1:22PM EDT | 87.50 | 90.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ARM260618C00090000 | 2024-06-17 9:53AM EDT | 90.00 | 88.00 | 0.00 | 0.00 | 0.00 | - | 12 | 78 | 0.00% |
| ARM260618C00092500 | 2024-05-10 12:24PM EDT | 92.50 | 45.50 | 70.45 | 73.35 | 0.00 | - | 6 | 6 | 33.62% |
| ARM260618C00095000 | 2024-06-12 10:04AM EDT | 95.00 | 83.20 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| ARM260618C00097500 | 2024-06-12 1:02PM EDT | 97.50 | 84.62 | 0.00 | 0.00 | 0.00 | - | 2 | 88 | 0.00% |
| ARM260618C00100000 | 2024-06-17 10:46AM EDT | 100.00 | 84.80 | 0.00 | 0.00 | 0.00 | - | 1 | 224 | 0.00% |
| ARM260618C00105000 | 2024-06-14 10:35AM EDT | 105.00 | 88.49 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 0.00% |
| ARM260618C00110000 | 2024-06-14 10:38AM EDT | 110.00 | 86.11 | 0.00 | 0.00 | 0.00 | - | 41 | 199 | 0.00% |
| ARM260618C00115000 | 2024-06-17 1:14PM EDT | 115.00 | 81.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4,747 | 0.00% |
| ARM260618C00120000 | 2024-06-17 10:07AM EDT | 120.00 | 77.76 | 0.00 | 0.00 | 0.00 | - | 2 | 4,919 | 0.00% |
| ARM260618C00125000 | 2024-06-17 1:26PM EDT | 125.00 | 76.30 | 0.00 | 0.00 | 0.00 | - | 2 | 3,972 | 0.00% |
| ARM260618C00130000 | 2024-06-14 2:31PM EDT | 130.00 | 72.00 | 0.00 | 0.00 | 0.00 | - | 5 | 1,823 | 0.00% |
| ARM260618C00135000 | 2024-06-14 9:31AM EDT | 135.00 | 75.00 | 0.00 | 0.00 | 0.00 | - | 4 | 3,805 | 0.00% |
| ARM260618C00140000 | 2024-06-17 11:37AM EDT | 140.00 | 70.75 | 0.00 | 0.00 | 0.00 | - | 3 | 2,250 | 0.00% |
| ARM260618C00145000 | 2024-06-14 10:28AM EDT | 145.00 | 74.00 | 0.00 | 0.00 | 0.00 | - | 1 | 781 | 0.00% |
| ARM260618C00150000 | 2024-06-17 3:51PM EDT | 150.00 | 69.00 | 0.00 | 0.00 | 0.00 | - | 17 | 417 | 0.00% |
| ARM260618C00155000 | 2024-06-17 3:55PM EDT | 155.00 | 67.28 | 0.00 | 0.00 | 0.00 | - | 2 | 54 | 0.00% |
| ARM260618C00160000 | 2024-06-14 12:33PM EDT | 160.00 | 62.40 | 0.00 | 0.00 | 0.00 | - | 9 | 121 | 0.00% |
| ARM260618C00165000 | 2024-06-17 1:03PM EDT | 165.00 | 63.27 | 0.00 | 0.00 | 0.00 | - | 11 | 38 | 0.39% |
| ARM260618C00170000 | 2024-06-17 11:02AM EDT | 170.00 | 60.00 | 0.00 | 0.00 | 0.00 | - | 7 | 296 | 0.78% |
| ARM260618C00175000 | 2024-06-14 1:16PM EDT | 175.00 | 57.13 | 0.00 | 0.00 | 0.00 | - | 3 | 17 | 1.56% |
| ARM260618C00180000 | 2024-06-17 11:02AM EDT | 180.00 | 57.35 | 0.00 | 0.00 | 0.00 | - | 7 | 47 | 1.56% |
| ARM260618C00185000 | 2024-06-14 12:46PM EDT | 185.00 | 55.15 | 0.00 | 0.00 | 0.00 | - | 3 | 40 | 1.56% |
| ARM260618C00190000 | 2024-06-05 2:15PM EDT | 190.00 | 37.00 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 3.13% |
| ARM260618C00195000 | 2024-06-13 9:40AM EDT | 195.00 | 52.31 | 0.00 | 0.00 | 0.00 | - | 1 | 76 | 3.13% |
| ARM260618C00200000 | 2024-06-17 2:33PM EDT | 200.00 | 53.96 | 0.00 | 0.00 | 0.00 | - | 8 | 120 | 3.13% |
| ARM260618C00210000 | 2024-06-12 2:43PM EDT | 210.00 | 46.40 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 3.13% |
| ARM260618C00220000 | 2024-05-30 2:20PM EDT | 220.00 | 22.89 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 3.13% |
| ARM260618C00230000 | 2024-06-17 10:21AM EDT | 230.00 | 44.30 | 0.00 | 0.00 | 0.00 | - | 3 | 31 | 6.25% |
| ARM260618C00240000 | 2024-06-17 1:15PM EDT | 240.00 | 43.90 | 0.00 | 0.00 | 0.00 | - | 8 | 520 | 6.25% |
Options de ventepour18 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ARM260618P00045000 | 2024-06-07 2:53PM EDT | 45.00 | 3.79 | 0.00 | 0.00 | 0.00 | - | 13 | 300 | 12.50% |
| ARM260618P00047500 | 2024-06-04 11:31AM EDT | 47.50 | 4.68 | 0.00 | 0.00 | 0.00 | - | 3 | 118 | 12.50% |
| ARM260618P00050000 | 2024-06-12 1:59PM EDT | 50.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 77 | 12.50% |
| ARM260618P00055000 | 2024-06-14 11:57AM EDT | 55.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 12.50% |
| ARM260618P00060000 | 2024-06-14 11:02AM EDT | 60.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 336 | 12.50% |
| ARM260618P00065000 | 2024-06-12 1:44PM EDT | 65.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 5 | 209 | 12.50% |
| ARM260618P00070000 | 2024-06-14 1:36PM EDT | 70.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1 | 413 | 12.50% |
| ARM260618P00075000 | 2024-06-14 2:03PM EDT | 75.00 | 10.95 | 0.00 | 0.00 | 0.00 | - | 210 | 455 | 12.50% |
| ARM260618P00077500 | 2024-05-14 10:36AM EDT | 77.50 | 15.50 | 10.70 | 11.60 | 0.00 | - | - | 1 | 64.02% |
| ARM260618P00080000 | 2024-06-17 3:49PM EDT | 80.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | 5 | 187 | 12.50% |
| ARM260618P00082500 | 2024-06-13 3:45PM EDT | 82.50 | 12.65 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| ARM260618P00085000 | 2024-06-17 12:37PM EDT | 85.00 | 14.23 | 0.00 | 0.00 | 0.00 | - | 2 | 145 | 12.50% |
| ARM260618P00087500 | 2024-05-14 10:12AM EDT | 87.50 | 20.00 | 14.35 | 15.25 | 0.00 | - | 1 | 11 | 63.64% |
| ARM260618P00090000 | 2024-06-17 12:37PM EDT | 90.00 | 16.09 | 0.00 | 0.00 | 0.00 | - | 1 | 250 | 6.25% |
| ARM260618P00092500 | 2024-06-03 10:45AM EDT | 92.50 | 20.05 | 0.00 | 0.00 | 0.00 | - | 10 | 26 | 6.25% |
| ARM260618P00095000 | 2024-06-10 3:57PM EDT | 95.00 | 19.80 | 0.00 | 0.00 | 0.00 | - | 4 | 35 | 6.25% |
| ARM260618P00097500 | 2024-05-30 1:18PM EDT | 97.50 | 22.80 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 6.25% |
| ARM260618P00100000 | 2024-06-13 9:48AM EDT | 100.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 6.25% |
| ARM260618P00105000 | 2024-06-10 3:07PM EDT | 105.00 | 24.38 | 0.00 | 0.00 | 0.00 | - | 3 | 42 | 6.25% |
| ARM260618P00110000 | 2024-06-14 11:16AM EDT | 110.00 | 24.52 | 0.00 | 0.00 | 0.00 | - | 14 | 372 | 6.25% |
| ARM260618P00115000 | 2024-06-14 12:55PM EDT | 115.00 | 27.88 | 0.00 | 0.00 | 0.00 | - | 5 | 36 | 6.25% |
| ARM260618P00120000 | 2024-06-11 3:17PM EDT | 120.00 | 32.15 | 0.00 | 0.00 | 0.00 | - | 7 | 192 | 6.25% |
| ARM260618P00125000 | 2024-06-14 12:33PM EDT | 125.00 | 33.05 | 0.00 | 0.00 | 0.00 | - | 1 | 387 | 3.13% |
| ARM260618P00130000 | 2024-06-12 2:15PM EDT | 130.00 | 35.19 | 0.00 | 0.00 | 0.00 | - | 5 | 566 | 3.13% |
| ARM260618P00135000 | 2024-06-11 1:15PM EDT | 135.00 | 38.80 | 0.00 | 0.00 | 0.00 | - | 34 | 220 | 3.13% |
| ARM260618P00140000 | 2024-06-07 10:27AM EDT | 140.00 | 44.80 | 0.00 | 0.00 | 0.00 | - | 10 | 43 | 3.13% |
| ARM260618P00145000 | 2024-06-07 12:42PM EDT | 145.00 | 47.85 | 0.00 | 0.00 | 0.00 | - | 31 | 48 | 1.56% |
| ARM260618P00150000 | 2024-06-14 2:03PM EDT | 150.00 | 46.95 | 0.00 | 0.00 | 0.00 | - | 200 | 423 | 1.56% |
| ARM260618P00155000 | 2024-06-17 12:13PM EDT | 155.00 | 48.91 | 0.00 | 0.00 | 0.00 | - | 6 | 10 | 0.78% |
| ARM260618P00160000 | 2024-02-26 11:17AM EDT | 160.00 | 71.33 | 61.70 | 63.90 | 0.00 | - | 1 | 0 | 73.57% |
| ARM260618P00200000 | 2024-06-12 10:33AM EDT | 200.00 | 81.13 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| ARM260618P00210000 | 2024-06-13 9:30AM EDT | 210.00 | 85.20 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| ARM260618P00220000 | 2024-02-13 11:51AM EDT | 220.00 | 125.00 | 111.00 | 115.50 | 0.00 | - | - | 4 | 79.96% |
| ARM260618P00240000 | 2024-06-17 2:26PM EDT | 240.00 | 107.55 | 0.00 | 0.00 | 0.00 | - | 10 | 52 | 0.00% |
