La bourse est fermée
CAC 40
7 992,87 +14,36 (+0,18 %) Euro Stoxx 50
4 983,67 +1,49 (+0,03 %) Dow Jones
38 686,32 +574,84 (+1,51 %) EUR/USD
1,0854 +0,0019 (+0,17 %) Gold future
2 347,70 -18,80 (-0,79 %) Bitcoin EUR
62 362,21 +420,51 (+0,68 %)
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 :
Prix d’exercice:100.00
Options d’achatpour7 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ARM240607C00100000 | 2024-05-31 3:12PM EDT | 2024-06-07 | 19.07 | 20.20 | 22.60 | -2.09 | -9.88% | 42 | 97 | 109.67% |
| ARM240614C00100000 | 2024-05-31 2:57PM EDT | 2024-06-14 | 18.86 | 20.55 | 21.35 | -4.30 | -18.57% | 2 | 52 | 64.60% |
| ARM240621C00100000 | 2024-05-31 11:41AM EDT | 2024-06-21 | 19.10 | 20.95 | 22.55 | -3.79 | -16.56% | 17 | 808 | 69.92% |
| ARM240628C00100000 | 2024-05-29 2:23PM EDT | 2024-06-28 | 23.64 | 19.50 | 23.50 | 0.00 | - | 28 | 42 | 56.54% |
| ARM240705C00100000 | 2024-05-31 3:33PM EDT | 2024-07-05 | 21.00 | 21.50 | 24.50 | -2.00 | -8.70% | 12 | 1 | 69.17% |
| ARM240719C00100000 | 2024-05-31 1:22PM EDT | 2024-07-19 | 21.58 | 22.00 | 23.55 | -2.08 | -8.79% | 17 | 1,110 | 56.37% |
| ARM240816C00100000 | 2024-05-31 1:52PM EDT | 2024-08-16 | 24.25 | 25.50 | 26.80 | -1.05 | -4.15% | 14 | 989 | 67.16% |
| ARM240920C00100000 | 2024-05-31 3:58PM EDT | 2024-09-20 | 27.80 | 27.60 | 29.00 | +0.35 | +1.28% | 19 | 475 | 66.17% |
| ARM241018C00100000 | 2024-05-31 2:30PM EDT | 2024-10-18 | 28.03 | 28.95 | 30.05 | -0.97 | -3.34% | 5 | 728 | 64.26% |
| ARM241115C00100000 | 2024-05-31 12:18PM EDT | 2024-11-15 | 28.90 | 29.85 | 32.85 | -2.44 | -7.79% | 8 | 588 | 65.68% |
| ARM250117C00100000 | 2024-05-31 3:24PM EDT | 2025-01-17 | 34.80 | 34.45 | 35.75 | +0.10 | +0.29% | 75 | 997 | 67.94% |
| ARM250718C00100000 | 2024-05-31 10:56AM EDT | 2025-07-18 | 41.14 | 42.35 | 43.55 | -0.36 | -0.87% | 11 | 163 | 69.34% |
| ARM260116C00100000 | 2024-05-30 10:46AM EDT | 2026-01-16 | 48.50 | 49.10 | 50.55 | +0.95 | +2.00% | 3 | 1,479 | 71.51% |
| ARM260618C00100000 | 2024-05-30 3:30PM EDT | 2026-06-18 | 54.58 | 53.50 | 54.75 | 0.00 | - | 10 | 227 | 71.63% |
Options de ventepour7 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ARM240607P00100000 | 2024-05-31 3:40PM EDT | 2024-06-07 | 0.08 | 0.01 | 0.08 | +0.05 | +166.67% | 821 | 585 | 61.33% |
| ARM240614P00100000 | 2024-05-31 3:22PM EDT | 2024-06-14 | 0.35 | 0.25 | 0.32 | +0.05 | +16.67% | 228 | 673 | 59.08% |
| ARM240621P00100000 | 2024-05-31 3:24PM EDT | 2024-06-21 | 0.67 | 0.49 | 0.55 | +0.17 | +34.00% | 190 | 4,112 | 55.18% |
| ARM240628P00100000 | 2024-05-31 1:26PM EDT | 2024-06-28 | 1.00 | 0.81 | 0.89 | +0.30 | +42.86% | 93 | 258 | 54.30% |
| ARM240705P00100000 | 2024-05-31 12:08PM EDT | 2024-07-05 | 1.49 | 0.91 | 1.17 | +0.44 | +41.90% | 12 | 43 | 51.49% |
| ARM240719P00100000 | 2024-05-31 3:40PM EDT | 2024-07-19 | 2.01 | 1.88 | 2.02 | +0.19 | +10.44% | 608 | 2,740 | 53.44% |
| ARM240816P00100000 | 2024-05-31 2:30PM EDT | 2024-08-16 | 4.26 | 4.00 | 4.35 | +0.56 | +15.14% | 1,959 | 3,003 | 58.14% |
| ARM240920P00100000 | 2024-05-31 3:55PM EDT | 2024-09-20 | 5.90 | 5.35 | 6.00 | +0.60 | +11.32% | 19 | 771 | 55.92% |
| ARM241018P00100000 | 2024-05-31 3:19PM EDT | 2024-10-18 | 7.44 | 6.75 | 7.20 | +1.17 | +18.66% | 2 | 1,428 | 55.74% |
| ARM241115P00100000 | 2024-05-30 11:03AM EDT | 2024-11-15 | 8.77 | 8.00 | 9.90 | 0.00 | - | 1 | 2,326 | 58.56% |
| ARM250117P00100000 | 2024-05-31 2:51PM EDT | 2025-01-17 | 11.60 | 10.75 | 11.15 | +1.00 | +9.43% | 59 | 2,869 | 56.42% |
| ARM250718P00100000 | 2024-05-29 3:51PM EDT | 2025-07-18 | 16.00 | 16.65 | 17.15 | 0.00 | - | 3 | 106 | 56.31% |
| ARM260116P00100000 | 2024-05-31 12:38PM EDT | 2026-01-16 | 22.50 | 21.15 | 22.05 | +2.30 | +11.39% | 1 | 3,387 | 56.16% |
| ARM260618P00100000 | 2024-05-30 3:29PM EDT | 2026-06-18 | 24.34 | 24.20 | 25.55 | 0.00 | - | 10 | 55 | 55.88% |
