La bourse ferme dans 1 h 41 min
CAC 40
7 618,30 +46,73 (+0,62 %) Euro Stoxx 50
4 905,27 +24,85 (+0,51 %) Dow Jones
38 862,37 +84,27 (+0,22 %) EUR/USD
1,0747 +0,0012 (+0,11 %) Gold future
2 331,50 +2,50 (+0,11 %) Bitcoin EUR
60 381,48 -489,66 (-0,80 %)
Arm Holdings plc (ARM)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 09:49AM EDT. Marché ouvert.
Options d’achatpour18 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ARM261218C00070000 | 2024-06-17 1:10PM EDT | 70.00 | 107.07 | 109.50 | 113.50 | 0.00 | - | 2 | 2 | 85.91% |
| ARM261218C00090000 | 2024-06-17 1:58PM EDT | 90.00 | 99.00 | 98.15 | 102.50 | 0.00 | - | 1 | 11 | 81.41% |
| ARM261218C00095000 | 2024-06-14 10:53AM EDT | 95.00 | 99.16 | 95.90 | 100.00 | 0.00 | - | - | 10 | 80.88% |
| ARM261218C00100000 | 2024-06-17 2:33PM EDT | 100.00 | 94.70 | 93.80 | 98.00 | 0.00 | - | 7 | 56 | 80.81% |
| ARM261218C00110000 | 2024-06-14 11:04AM EDT | 110.00 | 90.20 | 89.50 | 94.00 | 0.00 | - | - | 1 | 80.26% |
| ARM261218C00115000 | 2024-06-17 3:15PM EDT | 115.00 | 89.00 | 86.80 | 91.00 | 0.00 | - | 1 | 4 | 78.72% |
| ARM261218C00120000 | 2024-06-17 3:55PM EDT | 120.00 | 87.80 | 85.35 | 89.00 | 0.00 | - | 7 | 57 | 78.79% |
| ARM261218C00125000 | 2024-06-17 9:35AM EDT | 125.00 | 81.00 | 83.60 | 88.00 | 0.00 | - | 1 | 3 | 79.25% |
| ARM261218C00130000 | 2024-06-17 1:57PM EDT | 130.00 | 81.85 | 81.55 | 85.50 | 0.00 | - | 5 | 4 | 78.40% |
| ARM261218C00135000 | 2024-06-14 10:38AM EDT | 135.00 | 81.38 | 79.55 | 83.50 | 0.00 | - | 41 | 40 | 77.87% |
| ARM261218C00140000 | 2024-06-17 11:45AM EDT | 140.00 | 76.85 | 77.50 | 82.00 | 0.00 | - | 2 | 112 | 77.59% |
| ARM261218C00145000 | 2024-06-17 3:57PM EDT | 145.00 | 76.76 | 75.50 | 79.00 | 0.00 | - | 2 | 16 | 76.35% |
| ARM261218C00150000 | 2024-06-14 2:00PM EDT | 150.00 | 71.50 | 75.05 | 78.50 | 0.00 | - | 36 | 56 | 77.59% |
| ARM261218C00155000 | 2024-06-14 12:44PM EDT | 155.00 | 70.00 | 73.50 | 77.00 | 0.00 | - | 9 | 13 | 77.46% |
| ARM261218C00160000 | 2024-06-17 3:32PM EDT | 160.00 | 72.74 | 72.10 | 75.45 | 0.00 | - | 12 | 26 | 77.34% |
| ARM261218C00165000 | 2024-06-17 12:18PM EDT | 165.00 | 69.00 | 70.50 | 74.00 | 0.00 | - | 11 | 91 | 77.12% |
| ARM261218C00170000 | 2024-06-17 10:56AM EDT | 170.00 | 67.35 | 69.15 | 72.45 | 0.00 | - | 1 | 38 | 76.94% |
| ARM261218C00175000 | 2024-06-14 9:48AM EDT | 175.00 | 69.20 | 67.25 | 71.00 | 0.00 | - | 1 | 8 | 76.47% |
| ARM261218C00180000 | 2024-06-17 9:38AM EDT | 180.00 | 67.02 | 65.35 | 69.50 | 0.00 | - | 1 | 13 | 75.93% |
| ARM261218C00185000 | 2024-06-14 10:38AM EDT | 185.00 | 66.62 | 64.90 | 68.00 | 0.00 | - | 1 | 10 | 76.18% |
| ARM261218C00190000 | 2024-06-14 12:48PM EDT | 190.00 | 60.50 | 63.00 | 67.00 | 0.00 | - | 2 | 3 | 75.86% |
| ARM261218C00200000 | 2024-06-17 11:43AM EDT | 200.00 | 59.79 | 61.05 | 64.35 | 0.00 | - | 13 | 55 | 75.78% |
| ARM261218C00210000 | 2024-06-17 12:24PM EDT | 210.00 | 57.00 | 58.10 | 62.00 | 0.00 | - | 1 | 60 | 75.21% |
| ARM261218C00220000 | 2024-06-14 11:01AM EDT | 220.00 | 58.21 | 56.00 | 61.00 | 0.00 | - | - | 1 | 75.68% |
| ARM261218C00230000 | 2024-06-14 2:00PM EDT | 230.00 | 50.30 | 53.55 | 57.50 | 0.00 | - | - | 1 | 74.56% |
| ARM261218C00240000 | 2024-06-17 3:42PM EDT | 240.00 | 53.65 | 51.50 | 55.40 | 0.00 | - | 27 | 144 | 74.28% |
Options de ventepour18 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ARM261218P00070000 | 2024-06-14 3:41PM EDT | 70.00 | 11.25 | 8.85 | 11.75 | 0.00 | - | 16 | 92 | 60.96% |
| ARM261218P00075000 | 2024-06-14 2:46PM EDT | 75.00 | 13.35 | 11.60 | 14.55 | 0.00 | - | 6 | 34 | 63.03% |
| ARM261218P00080000 | 2024-06-14 1:08PM EDT | 80.00 | 15.30 | 12.55 | 16.35 | 0.00 | - | 10 | 23 | 61.68% |
| ARM261218P00085000 | 2024-06-14 10:37AM EDT | 85.00 | 15.80 | 14.25 | 18.35 | 0.00 | - | 1 | 4 | 61.17% |
| ARM261218P00090000 | 2024-06-14 12:46PM EDT | 90.00 | 19.03 | 16.10 | 20.30 | 0.00 | - | - | 5 | 60.61% |
| ARM261218P00095000 | 2024-06-12 12:17PM EDT | 95.00 | 21.04 | 18.50 | 23.00 | 0.00 | - | - | 2 | 61.01% |
| ARM261218P00100000 | 2024-06-17 1:42PM EDT | 100.00 | 23.01 | 21.10 | 24.35 | 0.00 | - | 2 | 65 | 60.28% |
| ARM261218P00110000 | 2024-06-17 9:37AM EDT | 110.00 | 28.45 | 25.55 | 29.45 | 0.00 | - | 1 | 6 | 59.77% |
| ARM261218P00115000 | 2024-06-17 11:59AM EDT | 115.00 | 30.75 | 28.25 | 31.80 | 0.00 | - | 30 | 39 | 59.54% |
| ARM261218P00120000 | 2024-06-17 10:47AM EDT | 120.00 | 34.05 | 30.60 | 32.90 | 0.00 | - | 5 | 10 | 58.13% |
| ARM261218P00125000 | 2024-06-13 3:33PM EDT | 125.00 | 35.54 | 33.80 | 37.20 | 0.00 | - | 7 | 7 | 59.32% |
| ARM261218P00130000 | 2024-06-17 3:26PM EDT | 130.00 | 39.00 | 36.00 | 40.45 | 0.00 | - | 1 | 0 | 59.04% |
| ARM261218P00140000 | 2024-06-17 3:31PM EDT | 140.00 | 43.20 | 42.30 | 45.20 | 0.00 | - | 2 | 2 | 58.35% |
| ARM261218P00145000 | 2024-06-17 2:51PM EDT | 145.00 | 46.05 | 44.95 | 48.10 | 0.00 | - | 20 | 25 | 57.91% |
| ARM261218P00150000 | 2024-06-14 3:14PM EDT | 150.00 | 50.77 | 48.05 | 51.25 | 0.00 | - | 4 | 12 | 57.81% |
| ARM261218P00155000 | 2024-06-14 3:40PM EDT | 155.00 | 53.80 | 51.05 | 54.40 | 0.00 | - | 6 | 13 | 57.58% |
| ARM261218P00160000 | 2024-06-17 12:13PM EDT | 160.00 | 58.30 | 54.05 | 57.25 | 0.00 | - | 12 | 11 | 57.12% |
| ARM261218P00165000 | 2024-06-14 3:53PM EDT | 165.00 | 60.19 | 57.10 | 60.65 | 0.00 | - | - | 1 | 56.94% |
| ARM261218P00170000 | 2024-06-14 10:32AM EDT | 170.00 | 62.01 | 60.50 | 63.95 | 0.00 | - | - | 1 | 56.82% |
| ARM261218P00200000 | 2024-06-14 11:41AM EDT | 200.00 | 84.10 | 80.50 | 83.95 | 0.00 | - | 17 | 16 | 54.98% |
| ARM261218P00210000 | 2024-06-12 2:21PM EDT | 210.00 | 90.17 | 87.55 | 91.95 | 0.00 | - | - | 3 | 54.88% |
